Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240517C00017000 | 2024-04-01 9:47AM EDT | 17.00 | 11.08 | 13.40 | 14.20 | 0.00 | - | 5 | 5 | 158.98% |
| SIL240517C00018000 | 2024-04-12 1:33PM EDT | 18.00 | 13.90 | 12.40 | 13.20 | 0.00 | - | 1 | 1 | 145.70% |
| SIL240517C00021000 | 2024-04-12 2:22PM EDT | 21.00 | 10.70 | 9.50 | 10.20 | 0.00 | - | 14 | 12 | 116.41% |
| SIL240517C00022000 | 2024-04-01 9:49AM EDT | 22.00 | 5.98 | 8.50 | 9.20 | 0.00 | - | 5 | 8 | 104.69% |
| SIL240517C00023000 | 2024-04-01 9:36AM EDT | 23.00 | 6.10 | 6.60 | 8.00 | 0.00 | - | 3 | 2 | 108.01% |
| SIL240517C00024000 | 2024-04-19 12:21PM EDT | 24.00 | 7.35 | 6.60 | 7.00 | 0.00 | - | 1 | 13 | 76.76% |
| SIL240517C00025000 | 2024-04-12 3:32PM EDT | 25.00 | 6.50 | 5.40 | 6.00 | 0.00 | - | 1 | 31 | 53.52% |
| SIL240517C00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.50 | 4.70 | 5.00 | -0.51 | -8.49% | 12 | 35 | 60.94% |
| SIL240517C00027000 | 2024-04-25 11:08AM EDT | 27.00 | 4.42 | 3.70 | 4.00 | 0.00 | - | 100 | 116 | 50.39% |
| SIL240517C00028000 | 2024-04-30 3:38PM EDT | 28.00 | 2.91 | 2.85 | 3.00 | -1.09 | -27.25% | 37 | 118 | 48.63% |
| SIL240517C00029000 | 2024-04-30 1:44PM EDT | 29.00 | 2.20 | 2.05 | 2.20 | -0.10 | -4.35% | 4 | 86 | 45.61% |
| SIL240517C00030000 | 2024-04-30 3:27PM EDT | 30.00 | 1.40 | 1.40 | 1.50 | -0.95 | -40.43% | 83 | 3,984 | 42.87% |
| SIL240517C00031000 | 2024-04-30 1:04PM EDT | 31.00 | 0.95 | 0.85 | 0.95 | -0.72 | -43.11% | 6 | 677 | 41.02% |
| SIL240517C00032000 | 2024-04-30 1:29PM EDT | 32.00 | 0.56 | 0.50 | 0.60 | -0.49 | -46.67% | 5 | 509 | 41.60% |
| SIL240517C00033000 | 2024-04-30 2:17PM EDT | 33.00 | 0.31 | 0.30 | 0.35 | -0.36 | -53.73% | 31 | 588 | 41.50% |
| SIL240517C00034000 | 2024-04-30 2:39PM EDT | 34.00 | 0.15 | 0.15 | 0.20 | -0.24 | -61.54% | 24 | 1,966 | 41.99% |
| SIL240517C00035000 | 2024-04-30 11:21AM EDT | 35.00 | 0.12 | 0.10 | 0.15 | -0.11 | -47.83% | 50 | 1,676 | 45.90% |
| SIL240517C00036000 | 2024-04-30 2:43PM EDT | 36.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 1 | 104 | 47.85% |
| SIL240517C00040000 | 2024-04-24 2:03PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 70.70% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240517P00022000 | 2024-03-19 2:58PM EDT | 22.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 109.57% |
| SIL240517P00023000 | 2024-04-04 11:03AM EDT | 23.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 9 | 20 | 69.53% |
| SIL240517P00024000 | 2024-04-11 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 60.55% |
| SIL240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 33 | 51.95% |
| SIL240517P00026000 | 2024-04-22 1:48PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 50.39% |
| SIL240517P00027000 | 2024-04-29 11:54AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 690 | 41.21% |
| SIL240517P00028000 | 2024-04-26 10:13AM EDT | 28.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 114 | 35.84% |
| SIL240517P00029000 | 2024-04-30 10:36AM EDT | 29.00 | 0.24 | 0.25 | 0.35 | +0.12 | +100.00% | 750 | 515 | 36.13% |
| SIL240517P00030000 | 2024-04-30 2:31PM EDT | 30.00 | 0.59 | 0.55 | 0.65 | +0.34 | +136.00% | 110 | 561 | 34.86% |
| SIL240517P00031000 | 2024-04-30 3:02PM EDT | 31.00 | 1.05 | 1.05 | 1.15 | +0.53 | +101.92% | 248 | 232 | 35.21% |
| SIL240517P00032000 | 2024-04-29 2:49PM EDT | 32.00 | 0.96 | 1.65 | 1.80 | 0.00 | - | 90 | 197 | 35.16% |
| SIL240517P00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.65 | 2.35 | 2.55 | 0.00 | - | 2 | 19 | 33.20% |
| SIL240517P00034000 | 2024-04-24 1:25PM EDT | 34.00 | 3.20 | 3.30 | 3.50 | 0.00 | - | 5 | 37 | 37.99% |
| SIL240517P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 3.20 | 4.10 | 4.40 | 0.00 | - | 1 | 7 | 34.57% |
| SIL240517P00036000 | 2024-04-19 9:31AM EDT | 36.00 | 4.80 | 5.10 | 5.40 | 0.00 | - | 1 | 2 | 40.23% |
© 2024 Yahoo. All rights reserved.