NYSE - Delayed Quote • USD
Fortuna Silver Mines Inc. (FSM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240517C00002000 | 4/5/2024 1:35 PM | 2 | 2.55 | 2.30 | 3.10 | 0.00 | 0.00% | 3 | 100 | 204.69% |
| FSM240517C00002500 | 4/10/2024 7:55 PM | 2.5 | 2.25 | 2.10 | 2.70 | 0.00 | 0.00% | 2 | 2 | 258.59% |
| FSM240517C00003000 | 4/19/2024 5:57 PM | 3 | 1.65 | 1.60 | 1.80 | 0.00 | 0.00% | 2 | 19 | 117.19% |
| FSM240517C00003500 | 4/17/2024 6:48 PM | 3.5 | 1.15 | 1.10 | 1.55 | 0.00 | 0.00% | 2 | 185 | 129.69% |
| FSM240517C00004000 | 4/19/2024 7:05 PM | 4 | 0.79 | 0.65 | 0.80 | 0.14 | 21.54% | 2 | 431 | 60.94% |
| FSM240517C00004500 | 4/19/2024 6:57 PM | 4.5 | 0.36 | 0.30 | 0.40 | 0.09 | 33.33% | 96 | 540 | 53.13% |
| FSM240517C00005000 | 4/19/2024 7:35 PM | 5 | 0.16 | 0.15 | 0.20 | 0.06 | 60.00% | 330 | 1,071 | 60.16% |
| FSM240517C00005500 | 4/19/2024 6:54 PM | 5.5 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 48 | 901 | 61.72% |
| FSM240517C00007500 | 4/10/2024 5:38 PM | 7.5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 7 | 98.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FSM240517P00003000 | 4/12/2024 4:33 PM | 3 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 31 | 100.00% |
| FSM240517P00003500 | 4/19/2024 4:03 PM | 3.5 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 1,174 | 70.31% |
| FSM240517P00004000 | 4/19/2024 6:02 PM | 4 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 1,618 | 61.33% |
| FSM240517P00004500 | 4/18/2024 4:33 PM | 4.5 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 55 | 97 | 53.13% |
| FSM240517P00005000 | 4/19/2024 5:02 PM | 5 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 11 | 545 | 55.08% |
| FSM240517P00005500 | 4/19/2024 5:51 PM | 5.5 | 0.84 | 0.85 | 0.95 | -0.16 | -16.00% | 5 | 45 | 53.91% |
| FSM240517P00007500 | 4/10/2024 1:30 PM | 7.5 | 2.95 | 2.15 | 3.50 | 0.00 | 0.00% | - | 0 | 265.63% |
Related Tickers
PAAS Pan American Silver Corp.
19.07
+0.05%
EQX Equinox Gold Corp.
6.00
+2.39%
CDE Coeur Mining, Inc.
4.5000
+1.35%
BTG B2Gold Corp.
2.6000
-0.38%
SAND Sandstorm Gold Ltd.
5.52
+2.03%
IAG IAMGOLD Corporation
3.6600
+0.55%
KGC Kinross Gold Corporation
6.77
+3.99%
WPM Wheaton Precious Metals Corp.
52.65
-0.08%
AGI Alamos Gold Inc.
15.30
+1.59%
SSRM SSR Mining Inc.
5.34
+3.89%