Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL241220C00013000 | 2024-04-22 10:21AM EDT | 13.00 | 18.20 | 18.10 | 18.40 | 0.00 | - | 1 | 1 | 79.30% |
| SIL241220C00015000 | 2024-04-12 9:52AM EDT | 15.00 | 18.50 | 15.60 | 16.50 | 0.00 | - | 2 | 0 | 59.86% |
| SIL241220C00018000 | 2024-02-27 3:40PM EDT | 18.00 | 6.20 | 9.80 | 10.70 | 0.00 | - | 3 | 4 | 0.00% |
| SIL241220C00020000 | 2024-04-30 10:29AM EDT | 20.00 | 11.86 | 11.30 | 12.90 | +0.04 | +0.34% | 30 | 217 | 62.99% |
| SIL241220C00021000 | 2024-04-26 3:32PM EDT | 21.00 | 11.90 | 10.40 | 10.90 | 0.00 | - | 5 | 28 | 54.35% |
| SIL241220C00022000 | 2024-04-23 3:02PM EDT | 22.00 | 10.10 | 9.50 | 10.00 | 0.00 | - | 6 | 32 | 51.44% |
| SIL241220C00023000 | 2024-03-18 10:21AM EDT | 23.00 | 5.19 | 7.80 | 11.10 | 0.00 | - | 1 | 1 | 53.86% |
| SIL241220C00024000 | 2024-04-10 2:08PM EDT | 24.00 | 9.15 | 8.10 | 8.30 | 0.00 | - | 3 | 21 | 46.88% |
| SIL241220C00025000 | 2024-04-29 1:27PM EDT | 25.00 | 8.61 | 7.30 | 7.50 | 0.00 | - | 6 | 350 | 45.02% |
| SIL241220C00026000 | 2024-04-30 10:50AM EDT | 26.00 | 7.02 | 6.60 | 6.90 | -0.82 | -10.46% | 1 | 128 | 45.41% |
| SIL241220C00027000 | 2024-04-30 2:17PM EDT | 27.00 | 6.10 | 5.90 | 6.20 | -1.00 | -14.08% | 10 | 318 | 44.12% |
| SIL241220C00028000 | 2024-04-29 3:58PM EDT | 28.00 | 6.32 | 5.30 | 5.50 | 0.00 | - | 1 | 141 | 42.49% |
| SIL241220C00029000 | 2024-04-30 12:58PM EDT | 29.00 | 4.86 | 4.70 | 5.00 | -0.94 | -16.21% | 8 | 86 | 42.73% |
| SIL241220C00030000 | 2024-04-30 1:44PM EDT | 30.00 | 4.38 | 4.20 | 4.40 | -0.92 | -17.36% | 13 | 469 | 41.46% |
| SIL241220C00031000 | 2024-04-23 2:50PM EDT | 31.00 | 3.94 | 3.70 | 3.90 | -0.06 | -1.50% | 2 | 187 | 40.89% |
| SIL241220C00032000 | 2024-04-30 9:48AM EDT | 32.00 | 3.77 | 3.30 | 3.50 | -0.27 | -6.68% | 1 | 190 | 40.94% |
| SIL241220C00033000 | 2024-04-30 1:44PM EDT | 33.00 | 3.00 | 2.90 | 3.10 | -0.60 | -16.67% | 6 | 249 | 40.65% |
| SIL241220C00034000 | 2024-04-30 9:54AM EDT | 34.00 | 2.95 | 2.55 | 2.75 | -0.25 | -7.81% | 3 | 142 | 40.49% |
| SIL241220C00035000 | 2024-04-30 1:40PM EDT | 35.00 | 2.35 | 2.25 | 2.45 | -0.52 | -18.12% | 5 | 368 | 40.53% |
| SIL241220C00036000 | 2024-04-25 10:47AM EDT | 36.00 | 2.40 | 2.00 | 2.15 | 0.00 | - | 1 | 225 | 40.23% |
| SIL241220C00037000 | 2024-04-25 2:12PM EDT | 37.00 | 2.20 | 1.75 | 1.95 | 0.00 | - | 30 | 36 | 40.72% |
| SIL241220C00038000 | 2024-04-25 9:41AM EDT | 38.00 | 1.62 | 1.55 | 1.70 | 0.00 | - | 3 | 130 | 40.38% |
| SIL241220C00039000 | 2024-04-26 11:43AM EDT | 39.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 24 | 135 | 40.33% |
| SIL241220C00040000 | 2024-04-30 1:31PM EDT | 40.00 | 1.25 | 1.20 | 1.35 | -0.35 | -21.88% | 1 | 207 | 40.65% |
| SIL241220C00045000 | 2024-04-30 1:44PM EDT | 45.00 | 0.70 | 0.60 | 0.75 | -0.21 | -23.08% | 2 | 862 | 41.11% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL241220P00017000 | 2024-03-14 2:41PM EDT | 17.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 140 | 150 | 57.91% |
| SIL241220P00018000 | 2024-03-18 11:04AM EDT | 18.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 53.32% |
| SIL241220P00019000 | 2024-03-12 12:06PM EDT | 19.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 30 | 55 | 49.02% |
| SIL241220P00020000 | 2024-04-30 12:22PM EDT | 20.00 | 0.35 | 0.05 | 0.30 | +0.05 | +16.67% | 2 | 55 | 39.06% |
| SIL241220P00021000 | 2024-04-04 3:27PM EDT | 21.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 35.45% |
| SIL241220P00022000 | 2024-03-11 11:43AM EDT | 22.00 | 1.05 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 34.67% |
| SIL241220P00023000 | 2024-04-02 12:46PM EDT | 23.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 33.35% |
| SIL241220P00024000 | 2024-04-25 9:37AM EDT | 24.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | - | 2 | 32.62% |
| SIL241220P00025000 | 2024-04-23 10:17AM EDT | 25.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 19 | 32.13% |
| SIL241220P00026000 | 2024-04-09 11:19AM EDT | 26.00 | 0.99 | 0.95 | 1.10 | 0.00 | - | - | 1 | 31.79% |
| SIL241220P00027000 | 2024-04-25 1:49PM EDT | 27.00 | 1.25 | 1.25 | 1.40 | 0.00 | - | 40 | 51 | 31.47% |
| SIL241220P00028000 | 2024-04-29 3:58PM EDT | 28.00 | 1.37 | 1.60 | 1.75 | 0.00 | - | 1 | 31 | 31.18% |
| SIL241220P00029000 | 2024-04-22 9:45AM EDT | 29.00 | 2.30 | 2.00 | 2.15 | 0.00 | - | 5 | 27 | 30.86% |
| SIL241220P00030000 | 2024-04-16 2:13PM EDT | 30.00 | 2.79 | 2.45 | 2.60 | 0.00 | - | 3 | 31 | 30.53% |
| SIL241220P00031000 | 2024-04-30 2:04PM EDT | 31.00 | 2.96 | 2.95 | 3.50 | +0.11 | +3.86% | 2 | 1 | 34.25% |
| SIL241220P00032000 | 2024-04-17 10:50AM EDT | 32.00 | 3.36 | 3.50 | 3.70 | -0.04 | -1.18% | 50 | 48 | 30.30% |
| SIL241220P00033000 | 2024-04-09 9:30AM EDT | 33.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | - | 50 | 29.93% |
| SIL241220P00034000 | 2024-04-25 9:37AM EDT | 34.00 | 4.97 | 4.70 | 5.00 | 0.00 | - | 2 | 3 | 30.10% |
| SIL241220P00035000 | 2024-04-30 12:22PM EDT | 35.00 | 5.38 | 5.40 | 5.70 | -0.12 | -2.18% | 2 | 150 | 29.83% |
| SIL241220P00036000 | 2024-04-12 11:12AM EDT | 36.00 | 5.20 | 6.20 | 6.50 | 0.00 | - | 75 | 75 | 30.25% |
© 2024 Yahoo. All rights reserved.