Options Chain for FIRST MAJESTIC SILVER CORP COM (AG) - $6.62 as of 11/20/2024 7:42:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.55 | 6.65 | 5.04 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 2.00 | 4.00 | 6.60 | 4.34 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 2.50 | 3.45 | 6.10 | 3.98 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 3.00 | 2.95 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 2.91 | 3.20 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 2.26 | 2.59 | 2.67 | 0.00 | 0.00% | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 1.98 | 2.09 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 1.31 | 1.57 | 1.72 | 0.00 | 0.00% | 0 | 5 | 2.43 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.98 | 1.09 | 0.97 | -0.14 | -12.62% | 2 | 10 | 2.08 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.33 | 0.58 | 0.58 | 0.00 | 0.00% | 4 | 406 | 1.02 | 0.96 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.14 | 0.16 | 0.15 | -0.10 | -40.00% | 72 | 1,280 | 0.67 | 0.56 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 122 | 2,701 | 0.78 | 0.12 | 0.54 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 536 | 1.08 | 0.01 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,048 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 423 | 7.03 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 330 | 2.41 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 9.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 88 | 4.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 58 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 41 | 8.99 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.06 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 23 | 2.59 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 94 | 1.95 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 182 | 1.35 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 6.00 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 8 | 521 | 4.40 | -0.04 | 0.25 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 6.50 | 0.10 | 0.12 | 0.13 | +0.03 | +30.00% | 3 | 575 | 0.67 | -0.44 | 1.25 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.00 | 0.32 | 0.50 | 0.51 | -0.02 | -3.78% | 17 | 245 | 0.61 | -0.88 | 0.54 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 7.50 | 0.94 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 35 | 1.38 | -0.99 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.00 | 1.37 | 1.51 | 1.45 | 0.00 | 0.00% | 0 | 131 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 8.50 | 1.92 | 1.98 | 2.36 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 9.00 | 2.24 | 2.48 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 9.50 | 2.93 | 3.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 3.40 | 3.50 | 2.82 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 10.50 | 3.90 | 4.00 | 4.35 | 0.00 | 0.00% | 0 | 1 | 3.74 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 11.00 | 4.40 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 11.50 | 4.20 | 5.00 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.00 | 5.40 | 5.50 | 5.85 | 0.00 | 0.00% | 0 | 1 | 4.54 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 12.50 | 5.30 | 6.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |