NYSE - Nasdaq Real Time Price • USD
First Majestic Silver Corp. (AG)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607C00002000 | 5/31/2024 2:57 PM | 2 | 5.15 | 5.15 | 7.05 | -0.19 | -3.56% | 3 | 24 | 1,464.06% |
| AG240607C00002500 | 5/29/2024 6:48 PM | 2.5 | 4.84 | 3.80 | 6.55 | 0.00 | 0.00% | 4 | 13 | 895.31% |
| AG240607C00003000 | 5/29/2024 6:49 PM | 3 | 4.34 | 3.30 | 6.05 | 0.00 | 0.00% | 2 | 4 | 759.38% |
| AG240607C00003500 | 5/1/2024 3:22 PM | 3.5 | 3.26 | 2.76 | 5.55 | 0.00 | 0.00% | 2 | 0 | 639.06% |
| AG240607C00004000 | 5/24/2024 5:05 PM | 4 | 3.15 | 2.43 | 5.00 | 0.00 | 0.00% | 1 | 1 | 576.56% |
| AG240607C00005000 | 5/15/2024 5:55 PM | 5 | 2.52 | 1.95 | 2.82 | 0.00 | 0.00% | 4 | 23 | 282.81% |
| AG240607C00005500 | 5/13/2024 5:05 PM | 5.5 | 1.66 | 1.51 | 1.95 | 0.00 | 0.00% | 2 | 2 | 154.69% |
| AG240607C00006000 | 5/31/2024 7:05 PM | 6 | 1.12 | 0.81 | 1.77 | -0.16 | -12.50% | 10 | 4 | 142.19% |
| AG240607C00006500 | 5/30/2024 7:43 PM | 6.5 | 0.75 | 0.49 | 0.73 | 0.00 | 0.00% | 35 | 55 | 76.56% |
| AG240607C00007000 | 5/31/2024 7:57 PM | 7 | 0.32 | 0.30 | 0.34 | -0.07 | -17.95% | 407 | 239 | 59.38% |
| AG240607C00007500 | 5/31/2024 7:58 PM | 7.5 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 614 | 721 | 61.72% |
| AG240607C00008000 | 5/31/2024 7:52 PM | 8 | 0.07 | 0.04 | 0.08 | 0.01 | 16.67% | 565 | 3,602 | 75.78% |
| AG240607C00008500 | 5/31/2024 2:18 PM | 8.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 30 | 474 | 81.25% |
| AG240607C00009000 | 5/30/2024 1:48 PM | 9 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 71 | 539 | 96.88% |
| AG240607C00009500 | 5/28/2024 3:54 PM | 9.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 96 | 159 | 109.38% |
| AG240607C00010000 | 5/31/2024 1:34 PM | 10 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 4 | 50 | 125.00% |
| AG240607C00010500 | 5/21/2024 7:51 PM | 10.5 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 10 | 35 | 451.95% |
| AG240607C00011000 | 5/3/2024 7:55 PM | 11 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 2 | 369.53% |
| AG240607C00011500 | 5/24/2024 3:26 PM | 11.5 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 350.00% |
| AG240607C00013000 | 5/24/2024 3:39 PM | 13 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 8 | 215.63% |
| AG240607C00015000 | 5/30/2024 1:54 PM | 15 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 10 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240607P00005000 | 4/26/2024 2:42 PM | 5 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 60 | 30 | 537.50% |
| AG240607P00005500 | 5/10/2024 3:11 PM | 5.5 | 0.02 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 67 | 305.47% |
| AG240607P00006000 | 5/23/2024 4:07 PM | 6 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 40 | 70 | 87.50% |
| AG240607P00006500 | 5/31/2024 7:45 PM | 6.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 493 | 274 | 57.81% |
| AG240607P00007000 | 5/31/2024 7:59 PM | 7 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 783 | 390 | 55.08% |
| AG240607P00007500 | 5/31/2024 7:54 PM | 7.5 | 0.42 | 0.42 | 0.47 | -0.02 | -4.55% | 477 | 434 | 58.59% |
| AG240607P00008000 | 5/31/2024 7:39 PM | 8 | 0.91 | 0.85 | 0.89 | 0.38 | 71.70% | 65 | 139 | 62.50% |
| AG240607P00008500 | 5/30/2024 3:43 PM | 8.5 | 1.20 | 1.13 | 1.97 | 0.00 | 0.00% | 2 | 22 | 157.81% |
| AG240607P00009000 | 5/31/2024 6:31 PM | 9 | 1.83 | 1.81 | 1.87 | 0.50 | 37.59% | 1 | 5 | 50.00% |
| AG240607P00009500 | 5/10/2024 5:26 PM | 9.5 | 2.15 | 2.31 | 2.52 | 0.00 | 0.00% | - | 6 | 153.91% |
| AG240607P00010000 | 5/23/2024 4:07 PM | 10 | 2.89 | 2.79 | 3.30 | 0.00 | 0.00% | - | 36 | 230.86% |
Related Tickers
MAG MAG Silver Corp.
13.38
-0.52%
SVM Silvercorp Metals Inc.
3.9900
-1.97%
DOLLF Dolly Varden Silver Corporation
0.8440
+0.06%
AYA.TO Aya Gold & Silver Inc.
15.01
0.00%
GSVR.V Guanajuato Silver Company Ltd.
0.3050
-3.17%
SVM.TO Silvercorp Metals Inc.
5.44
-1.81%
KTN.V Kootenay Silver Inc.
1.4000
-2.10%
DSV.TO Discovery Silver Corp.
1.0800
-6.09%
DV.V Dolly Varden Silver Corporation
1.1600
-0.85%
BIG.V Hercules Silver Corp.
0.8000
0.00%