NYSE - Delayed Quote • USD
First Majestic Silver Corp. (AG)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510C00001000 | 5/3/2024 6:10 PM | 1 | 5.66 | 4.90 | 7.60 | -0.88 | -13.46% | 12 | 15 | 1,975.00% |
| AG240510C00001500 | 5/3/2024 6:13 PM | 1.5 | 5.20 | 4.00 | 7.25 | -0.84 | -13.91% | 13 | 20 | 1,290.63% |
| AG240510C00002000 | 5/3/2024 6:18 PM | 2 | 4.68 | 4.30 | 6.75 | -1.95 | -29.41% | 30 | 25 | 1,437.50% |
| AG240510C00002500 | 4/30/2024 5:53 PM | 2.5 | 4.25 | 3.05 | 5.25 | 0.00 | 0.00% | 1 | 2 | 1,362.50% |
| AG240510C00003000 | 4/23/2024 7:24 PM | 3 | 3.85 | 3.60 | 5.30 | 0.00 | 0.00% | 3 | 3 | 946.88% |
| AG240510C00003500 | 4/22/2024 6:36 PM | 3.5 | 3.15 | 2.94 | 4.20 | 0.00 | 0.00% | 2 | 0 | 583.59% |
| AG240510C00004000 | 4/22/2024 6:40 PM | 4 | 2.65 | 2.44 | 3.20 | 0.00 | 0.00% | 1 | 1 | 332.81% |
| AG240510C00005000 | 5/1/2024 7:22 PM | 5 | 1.83 | 1.64 | 2.03 | 0.00 | 0.00% | 30 | 82 | 225.00% |
| AG240510C00005500 | 5/3/2024 7:51 PM | 5.5 | 1.35 | 1.15 | 1.25 | -0.09 | -6.25% | 3 | 0 | 50.00% |
| AG240510C00006000 | 5/3/2024 7:24 PM | 6 | 0.67 | 0.68 | 0.94 | -0.11 | -14.10% | 30 | 350 | 109.38% |
| AG240510C00006500 | 5/3/2024 7:49 PM | 6.5 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 148 | 318 | 67.19% |
| AG240510C00007000 | 5/3/2024 7:59 PM | 7 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 903 | 1,317 | 71.88% |
| AG240510C00007500 | 5/3/2024 7:54 PM | 7.5 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 356 | 1,293 | 77.34% |
| AG240510C00008000 | 5/3/2024 7:39 PM | 8 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 20 | 1,181 | 92.19% |
| AG240510C00008500 | 5/1/2024 1:30 PM | 8.5 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 363 | 115.63% |
| AG240510C00009000 | 5/1/2024 1:30 PM | 9 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,098 | 125.00% |
| AG240510C00009500 | 4/19/2024 3:01 PM | 9.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 34 | 131.25% |
| AG240510C00010000 | 4/24/2024 1:37 PM | 10 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 430 | 150.00% |
| AG240510C00011000 | 4/12/2024 7:11 PM | 11 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 40 | 6 | 187.50% |
| AG240510C00011500 | 4/15/2024 7:09 PM | 11.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 58 | 505.47% |
| AG240510C00012500 | 5/1/2024 1:30 PM | 12.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 54 | 225.00% |
| AG240510C00015000 | 4/30/2024 3:07 PM | 15 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 8 | 300.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240510P00004500 | 4/2/2024 2:25 PM | 4.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 0 | 414.06% |
| AG240510P00005000 | 4/1/2024 2:49 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 340.63% |
| AG240510P00005500 | 5/3/2024 4:43 PM | 5.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 49 | 75.00% |
| AG240510P00006000 | 5/3/2024 7:09 PM | 6 | 0.04 | 0.03 | 0.54 | 0.00 | 0.00% | 250 | 287 | 175.00% |
| AG240510P00006500 | 5/3/2024 7:52 PM | 6.5 | 0.14 | 0.12 | 0.16 | 0.01 | 7.69% | 83 | 497 | 67.19% |
| AG240510P00007000 | 5/3/2024 7:49 PM | 7 | 0.42 | 0.33 | 0.44 | -0.02 | -4.55% | 69 | 439 | 57.03% |
| AG240510P00007500 | 5/3/2024 6:27 PM | 7.5 | 0.87 | 0.82 | 0.87 | 0.08 | 10.13% | 8 | 153 | 77.34% |
| AG240510P00008000 | 5/3/2024 6:27 PM | 8 | 1.34 | 1.30 | 1.37 | 0.05 | 3.88% | 22 | 86 | 99.22% |
| AG240510P00008500 | 4/29/2024 7:45 PM | 8.5 | 1.70 | 1.27 | 1.89 | 0.00 | 0.00% | 1 | 38 | 157.81% |
| AG240510P00009000 | 4/11/2024 4:21 PM | 9 | 1.40 | 1.93 | 2.36 | 0.00 | 0.00% | - | 6 | 164.06% |
| AG240510P00009500 | 4/9/2024 2:38 PM | 9.5 | 1.60 | 2.77 | 2.89 | 0.00 | 0.00% | 4 | 10 | 159.38% |
| AG240510P00011500 | 4/8/2024 4:13 PM | 11.5 | 3.55 | 4.75 | 4.85 | 0.00 | 0.00% | - | 0 | 100.00% |
| AG240510P00012500 | 4/22/2024 6:21 PM | 12.5 | 5.90 | 5.75 | 5.85 | 0.00 | 0.00% | 1 | 1 | 100.00% |
Related Tickers
MAG MAG Silver Corp.
12.28
-0.65%
SVM Silvercorp Metals Inc.
3.3000
0.00%
GSVR.V Guanajuato Silver Company Ltd.
0.1850
-2.63%
AYA.TO Aya Gold & Silver Inc.
13.78
+2.84%
DSV.TO Discovery Silver Corp.
0.8500
-4.49%
BIG.V Hercules Silver Corp.
0.8000
0.00%
IPT.V IMPACT Silver Corp.
0.2550
0.00%
DOLLF Dolly Varden Silver Corporation
0.6600
-0.42%
SVM.TO Silvercorp Metals Inc.
4.5100
+0.22%
DV.V Dolly Varden Silver Corporation
0.9100
-1.09%