Sprott Inc. (SII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII220819C00025000 | 2022-04-22 11:39AM EDT | 25.00 | 21.90 | 10.90 | 12.20 | 0.00 | - | 1 | 23 | 0.00% |
| SII220819C00030000 | 2022-07-15 2:26PM EDT | 30.00 | 5.00 | 6.90 | 9.90 | 0.00 | - | 1 | 7 | 191.60% |
| SII220819C00035000 | 2022-08-10 12:50PM EDT | 35.00 | 3.50 | 1.85 | 4.10 | 0.00 | - | 23 | 5 | 58.79% |
| SII220819C00040000 | 2022-08-15 1:27PM EDT | 40.00 | 0.21 | 0.05 | 0.25 | +0.11 | +110.00% | 6 | 374 | 53.91% |
| SII220819C00045000 | 2022-08-15 11:39AM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,031 | 87.11% |
| SII220819C00050000 | 2022-08-04 2:28PM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 52 | 192 | 133.59% |
| SII220819C00055000 | 2022-08-11 11:00AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 403 | 219.53% |
| SII220819C00060000 | 2022-07-08 2:37PM EDT | 60.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 24 | 199.61% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII220819P00025000 | 2022-07-06 1:56PM EDT | 25.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 175.00% |
| SII220819P00030000 | 2022-08-03 10:44AM EDT | 30.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 538 | 120.31% |
| SII220819P00035000 | 2022-08-15 10:59AM EDT | 35.00 | 0.13 | 0.00 | 0.10 | +0.03 | +30.00% | 2 | 1,065 | 50.98% |
| SII220819P00040000 | 2022-08-15 3:55PM EDT | 40.00 | 3.00 | 0.90 | 2.75 | +1.03 | +52.28% | 6 | 146 | 76.56% |
| SII220819P00045000 | 2022-08-11 9:54AM EDT | 45.00 | 7.60 | 6.90 | 8.30 | 0.00 | - | 1 | 63 | 131.64% |
| SII220819P00050000 | 2022-08-11 11:16AM EDT | 50.00 | 12.30 | 10.30 | 13.50 | 0.00 | - | 2 | 2 | 262.60% |
| SII220819P00055000 | 2022-04-21 9:47AM EDT | 55.00 | 4.20 | 17.50 | 20.70 | 0.00 | - | - | 2 | 357.81% |
| SII220819P00060000 | 2022-04-18 12:29PM EDT | 60.00 | 7.70 | 23.00 | 26.70 | 0.00 | - | 20 | 0 | 455.86% |
© 2022 Yahoo. All rights reserved.
