NYSE - Nasdaq Real Time Price • USD
First Majestic Silver Corp. (AG)
As of 2:35 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419C00000500 | 4/18/2024 7:12 PM | 0.5 | 6.83 | 6.15 | 7.20 | 0.53 | 8.41% | 3 | 58 | 6,875.00% |
| AG240419C00001000 | 4/18/2024 6:35 PM | 1 | 6.00 | 5.70 | 6.90 | 0.27 | 4.71% | 32 | 80 | 4,662.50% |
| AG240419C00002000 | 4/19/2024 4:37 PM | 2 | 4.85 | 4.75 | 4.85 | -0.05 | -1.02% | 30 | 112 | 1,125.00% |
| AG240419C00002500 | 4/18/2024 6:06 PM | 2.5 | 4.30 | 4.25 | 4.30 | 0.00 | 0.00% | 360 | 132 | 937.50% |
| AG240419C00003000 | 4/18/2024 6:05 PM | 3 | 3.80 | 3.75 | 3.85 | 0.00 | 0.00% | 270 | 76 | 775.00% |
| AG240419C00003500 | 4/18/2024 1:30 PM | 3.5 | 3.38 | 3.25 | 3.35 | 0.00 | 0.00% | 30 | 30 | 637.50% |
| AG240419C00004000 | 4/19/2024 5:56 PM | 4 | 2.81 | 2.76 | 2.80 | -0.11 | -3.77% | 24 | 1,309 | 525.00% |
| AG240419C00004500 | 4/17/2024 2:35 PM | 4.5 | 2.55 | 2.15 | 2.31 | 0.00 | 0.00% | 61 | 370 | 462.50% |
| AG240419C00005000 | 4/19/2024 4:55 PM | 5 | 1.80 | 1.67 | 1.82 | 0.01 | 0.56% | 67 | 2,103 | 387.50% |
| AG240419C00005500 | 4/19/2024 5:48 PM | 5.5 | 1.32 | 1.26 | 1.32 | 0.02 | 1.54% | 326 | 1,430 | 193.75% |
| AG240419C00006000 | 4/19/2024 6:11 PM | 6 | 0.79 | 0.74 | 0.80 | -0.02 | -2.47% | 292 | 6,225 | 156.25% |
| AG240419C00006500 | 4/19/2024 6:11 PM | 6.5 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 58 | 580 | 71.88% |
| AG240419C00007000 | 4/19/2024 6:17 PM | 7 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,231 | 8,043 | 56.25% |
| AG240419C00007500 | 4/19/2024 4:50 PM | 7.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 175 | 2,603 | 106.25% |
| AG240419C00008000 | 4/19/2024 3:31 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 9,412 | 156.25% |
| AG240419C00008500 | 4/18/2024 1:30 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,322 | 200.00% |
| AG240419C00009000 | 4/18/2024 2:16 PM | 9 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,883 | 250.00% |
| AG240419C00009500 | 4/16/2024 3:01 PM | 9.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 569 | 337.50% |
| AG240419C00010000 | 4/17/2024 2:34 PM | 10 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,429 | 325.00% |
| AG240419C00011000 | 4/15/2024 1:31 PM | 11 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 712 | 425.00% |
| AG240419C00011500 | 4/8/2024 1:42 PM | 11.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 40 | 1,003.13% |
| AG240419C00012000 | 4/15/2024 2:56 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 504 | 3,042 | 450.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AG240419P00002000 | 10/10/2023 4:20 PM | 2 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 1,225.00% |
| AG240419P00003000 | 2/21/2024 8:36 PM | 3 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 78 | 1,131.25% |
| AG240419P00003500 | 3/11/2024 3:58 PM | 3.5 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 3 | 2 | 893.75% |
| AG240419P00004000 | 4/10/2024 4:30 PM | 4 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,177 | 450.00% |
| AG240419P00004500 | 4/11/2024 7:52 PM | 4.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 249 | 462.50% |
| AG240419P00005000 | 4/16/2024 1:48 PM | 5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,684 | 275.00% |
| AG240419P00005500 | 4/8/2024 7:39 PM | 5.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 433 | 193.75% |
| AG240419P00006000 | 4/18/2024 7:35 PM | 6 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 1,273 | 143.75% |
| AG240419P00006500 | 4/19/2024 6:02 PM | 6.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 758 | 53.13% |
| AG240419P00007000 | 4/19/2024 6:05 PM | 7 | 0.21 | 0.21 | 0.25 | -0.04 | -16.00% | 625 | 2,616 | 56.25% |
| AG240419P00007500 | 4/19/2024 6:15 PM | 7.5 | 0.74 | 0.69 | 0.75 | 0.12 | 19.35% | 56 | 4,930 | 106.25% |
| AG240419P00008000 | 4/19/2024 6:12 PM | 8 | 1.34 | 1.19 | 1.23 | 0.13 | 10.74% | 10 | 1,956 | 190.63% |
| AG240419P00008500 | 4/19/2024 3:25 PM | 8.5 | 1.57 | 1.68 | 1.74 | 0.04 | 2.61% | 60 | 59 | 268.75% |
| AG240419P00009000 | 4/19/2024 5:17 PM | 9 | 2.16 | 2.19 | 2.24 | 0.02 | 0.93% | 60 | 17 | 100.00% |
| AG240419P00009500 | 4/11/2024 6:30 PM | 9.5 | 1.66 | 2.63 | 2.74 | 0.00 | 0.00% | 20 | 0 | 368.75% |
| AG240419P00010000 | 4/16/2024 2:21 PM | 10 | 3.25 | 3.15 | 3.25 | 0.00 | 0.00% | 3 | 0 | 437.50% |
| AG240419P00011000 | 4/16/2024 1:52 PM | 11 | 4.10 | 4.05 | 4.25 | 0.00 | 0.00% | 2 | 0 | 518.75% |
| AG240419P00012000 | 4/19/2024 5:17 PM | 12 | 5.15 | 4.45 | 5.25 | -2.06 | -28.57% | 90 | 0 | 587.50% |
| AG240419P00013000 | 4/19/2024 5:00 PM | 13 | 5.68 | 6.20 | 6.25 | 0.68 | 13.60% | 90 | 0 | 537.50% |
Related Tickers
MAG MAG Silver Corp.
12.48
+2.63%
SVM Silvercorp Metals Inc.
3.6100
+1.12%
AYA.TO Aya Gold & Silver Inc.
14.63
+3.91%
DOLLF Dolly Varden Silver Corporation
0.7000
+2.19%
DSV.TO Discovery Silver Corp.
0.9500
+2.15%
DV.V Dolly Varden Silver Corporation
0.9500
+1.06%
GSVR.V Guanajuato Silver Company Ltd.
0.2500
0.00%
BIG.V Hercules Silver Corp.
0.8000
-1.23%
KTN.V Kootenay Silver Inc.
1.2000
0.00%
SVM.TO Silvercorp Metals Inc.
4.9700
+1.64%