NYSE - Delayed Quote USD

First Majestic Silver Corp. (AG)

6.80 -0.02 (-0.29%)
At close: April 24 at 4:00 PM EDT
6.77 -0.03 (-0.44%)
Pre-Market: 9:21 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG240426C00000500 4/24/2024 7:54 PM 0.5 6.35 0.00 0.00 0.00 0.00% 516 144 0.00%
AG240426C00001000 4/24/2024 7:06 PM 1 5.82 0.00 0.00 0.00 0.00% 722 79 0.00%
AG240426C00001500 4/24/2024 7:53 PM 1.5 6.24 0.00 0.00 0.00 0.00% 600 65 0.00%
AG240426C00002000 4/24/2024 7:55 PM 2 4.83 0.00 0.00 0.00 0.00% 570 256 0.00%
AG240426C00003000 4/24/2024 7:55 PM 3 3.86 0.00 0.00 0.00 0.00% 300 32 0.00%
AG240426C00003500 4/24/2024 7:49 PM 3.5 3.30 0.00 0.00 0.00 0.00% 120 18 0.00%
AG240426C00004000 4/24/2024 4:06 PM 4 2.77 0.00 0.00 0.00 0.00% 120 16 0.00%
AG240426C00004500 4/24/2024 3:31 PM 4.5 2.32 0.00 0.00 0.00 0.00% 60 57 0.00%
AG240426C00005000 4/23/2024 1:45 PM 5 1.70 0.00 0.00 0.00 0.00% 38 54 0.00%
AG240426C00005500 4/24/2024 6:47 PM 5.5 1.29 0.00 0.00 0.00 0.00% 1 158 0.00%
AG240426C00006000 4/24/2024 7:48 PM 6 0.80 0.00 0.00 0.00 0.00% 38 307 0.00%
AG240426C00006500 4/24/2024 7:48 PM 6.5 0.33 0.00 0.00 0.00 0.00% 44 1,321 0.00%
AG240426C00007000 4/24/2024 7:53 PM 7 0.07 0.00 0.00 0.00 0.00% 180 2,573 12.50%
AG240426C00007500 4/24/2024 7:38 PM 7.5 0.02 0.00 0.00 0.00 0.00% 643 1,639 50.00%
AG240426C00008000 4/24/2024 6:25 PM 8 0.01 0.00 0.00 0.00 0.00% 11 4,299 50.00%
AG240426C00008500 4/24/2024 1:41 PM 8.5 0.01 0.00 0.00 0.00 0.00% 1 2,896 50.00%
AG240426C00009000 4/22/2024 3:42 PM 9 0.01 0.00 0.00 0.00 0.00% 4 2,798 50.00%
AG240426C00010000 4/16/2024 2:43 PM 10 0.01 0.00 0.00 0.00 0.00% 100 511 50.00%
AG240426C00011000 4/12/2024 2:35 PM 11 0.05 0.00 0.00 0.00 0.00% 1 104 50.00%
AG240426C00011500 4/12/2024 3:34 PM 11.5 0.05 0.00 0.00 0.00 0.00% 26 54 50.00%
AG240426C00012500 4/19/2024 1:30 PM 12.5 0.02 0.00 0.00 0.00 0.00% 5 18 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AG240426P00004500 4/1/2024 3:42 PM 4.5 0.01 0.00 0.00 0.00 0.00% 10 37 50.00%
AG240426P00005000 4/22/2024 4:55 PM 5 0.01 0.00 0.00 0.00 0.00% 10 89 50.00%
AG240426P00005500 4/23/2024 5:19 PM 5.5 0.01 0.00 0.00 0.00 0.00% 2 74 50.00%
AG240426P00006000 4/24/2024 1:48 PM 6 0.01 0.00 0.00 0.00 0.00% 8 830 50.00%
AG240426P00006500 4/24/2024 7:46 PM 6.5 0.04 0.00 0.00 0.00 0.00% 616 2,165 25.00%
AG240426P00007000 4/24/2024 6:49 PM 7 0.26 0.00 0.00 0.00 0.00% 3 857 0.00%
AG240426P00007500 4/24/2024 3:57 PM 7.5 0.76 0.00 0.00 0.00 0.00% 10 186 0.00%
AG240426P00008000 4/24/2024 7:20 PM 8 1.16 0.00 0.00 0.00 0.00% 5 153 0.00%
AG240426P00008500 4/24/2024 4:40 PM 8.5 1.71 0.00 0.00 0.00 0.00% 9 1 0.00%
AG240426P00009000 4/16/2024 6:45 PM 9 2.11 0.00 0.00 0.00 0.00% 53 2 0.00%
AG240426P00010000 4/17/2024 4:00 PM 10 3.10 0.00 0.00 0.00 0.00% - 0 0.00%
AG240426P00010500 4/16/2024 1:52 PM 10.5 3.60 0.00 0.00 0.00 0.00% - 0 0.00%
AG240426P00011000 4/12/2024 2:14 PM 11 2.80 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240426P00011500 4/12/2024 7:44 PM 11.5 4.01 0.00 0.00 0.00 0.00% 1 0 0.00%
AG240426P00012500 4/9/2024 5:51 PM 12.5 4.40 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

MAG MAG Silver Corp.
12.07
-0.49%
 
SVM Silvercorp Metals Inc.
3.4700
-1.98%
 
AYA.TO Aya Gold & Silver Inc.
13.76
-0.51%
 
DSV.TO Discovery Silver Corp.
0.9100
-4.21%
 
BIG.V Hercules Silver Corp.
0.8700
+4.82%
 
DOLLF Dolly Varden Silver Corporation
0.6965
-0.50%
 
DSVSF Discovery Silver Corp.
0.6659
-3.61%
 
GSVR.V Guanajuato Silver Company Ltd.
0.2200
-6.38%
 
RSLV.V Reyna Silver Corp.
0.1550
0.00%
 
AYASF Aya Gold & Silver Inc.
10.08
-0.49%