NYSE - Delayed Quote • USD
Fortuna Silver Mines Inc. (FSM)
At close: May 17 at 4:00 PM EDT
Pre-Market: 8:10 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240621C00001000 | 5/17/2024 6:07 PM | 1 | 4.79 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 172 | 0.00% |
| FSM240621C00001500 | 3/25/2024 1:40 PM | 1.5 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| FSM240621C00002000 | 5/16/2024 4:20 PM | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 29 | 0.00% |
| FSM240621C00002500 | 5/16/2024 7:00 PM | 2.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 109 | 0.00% |
| FSM240621C00003000 | 5/17/2024 1:30 PM | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 754 | 0.00% |
| FSM240621C00003500 | 5/17/2024 7:44 PM | 3.5 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 1,062 | 0.00% |
| FSM240621C00004000 | 5/17/2024 7:52 PM | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 0.00% | 493 | 1,479 | 0.00% |
| FSM240621C00004500 | 5/17/2024 7:58 PM | 4.5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 335 | 1,261 | 0.00% |
| FSM240621C00005000 | 5/17/2024 7:59 PM | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 473 | 2,613 | 0.00% |
| FSM240621C00005500 | 5/17/2024 7:07 PM | 5.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1,746 | 2,952 | 0.00% |
| FSM240621C00006000 | 5/17/2024 7:54 PM | 6 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 956 | 2,706 | 3.13% |
| FSM240621C00007500 | 5/17/2024 7:43 PM | 7.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 297 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240621P00002500 | 3/5/2024 3:13 PM | 2.5 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 950 | 179.69% |
| FSM240621P00003000 | 5/1/2024 6:58 PM | 3 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 278 | 50.00% |
| FSM240621P00003500 | 5/15/2024 4:02 PM | 3.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 424 | 50.00% |
| FSM240621P00004000 | 5/17/2024 2:17 PM | 4 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 848 | 25.00% |
| FSM240621P00004500 | 5/17/2024 6:41 PM | 4.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 185 | 1,184 | 25.00% |
| FSM240621P00005000 | 5/17/2024 7:51 PM | 5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 192 | 12.50% |
| FSM240621P00005500 | 5/17/2024 6:41 PM | 5.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 436 | 416 | 6.25% |
| FSM240621P00006000 | 5/17/2024 4:58 PM | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 101 | 0.00% |
| FSM240621P00007500 | 5/15/2024 7:26 PM | 7.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
PAAS Pan American Silver Corp.
21.74
+5.53%
CDE Coeur Mining, Inc.
5.88
+11.57%
BTG B2Gold Corp.
2.9000
+3.20%
KGC Kinross Gold Corporation
8.00
+2.04%
SAND Sandstorm Gold Ltd.
5.91
+3.87%
IAG IAMGOLD Corporation
4.5200
+2.73%
WPM Wheaton Precious Metals Corp.
57.01
+2.11%
HMY Harmony Gold Mining Company Limited
9.76
+4.39%
SBSW Sibanye Stillwater Limited
5.69
+4.02%
AEM Agnico Eagle Mines Limited
70.11
+1.89%