Sprott Inc. (SII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII220218C00022500 | 2021-11-10 6:46AM EST | 22.50 | 16.40 | 19.90 | 22.00 | 0.00 | - | - | 20 | 394.34% |
| SII220218C00025000 | 2021-11-10 6:46AM EST | 25.00 | 13.60 | 17.60 | 19.90 | 0.00 | - | 5 | 6 | 354.79% |
| SII220218C00030000 | 2022-01-04 12:00PM EST | 30.00 | 14.50 | 11.90 | 14.20 | 0.00 | - | 1 | 130 | 246.00% |
| SII220218C00035000 | 2021-12-31 12:49PM EST | 35.00 | 10.70 | 7.90 | 9.60 | 0.00 | - | 2 | 2,317 | 191.31% |
| SII220218C00040000 | 2021-12-28 2:40PM EST | 40.00 | 5.86 | 4.20 | 4.80 | 0.00 | - | 1 | 872 | 135.60% |
| SII220218C00045000 | 2022-01-04 3:14PM EST | 45.00 | 1.20 | 1.00 | 1.95 | 0.00 | - | 4 | 413 | 94.38% |
| SII220218C00050000 | 2022-01-04 11:21AM EST | 50.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 1 | 160 | 70.80% |
| SII220218C00055000 | 2021-12-16 3:13PM EST | 55.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 198 | 94.04% |
| SII220218C00060000 | 2021-12-16 3:13PM EST | 60.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 97.46% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII220218P00025000 | 2021-11-08 9:49AM EST | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 185 | 107.52% |
| SII220218P00030000 | 2021-10-20 12:47PM EST | 30.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 47 | 70.02% |
| SII220218P00035000 | 2022-01-04 1:24PM EST | 35.00 | 0.25 | 0.10 | 0.45 | 0.00 | - | 10 | 99 | 32.13% |
| SII220218P00040000 | 2021-12-27 11:57AM EST | 40.00 | 0.75 | 0.60 | 1.10 | +0.23 | +44.23% | 1 | 484 | 0.00% |
| SII220218P00045000 | 2021-12-31 3:36PM EST | 45.00 | 2.31 | 2.45 | 4.20 | 0.00 | - | 30 | 33 | 0.00% |
| SII220218P00050000 | 2021-11-10 12:14PM EST | 50.00 | 6.55 | 6.90 | 9.00 | 0.00 | - | 5 | 0 | 0.00% |
