Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 13.70 | 14.10 | 0.00 | - | 5 | 5 | 172.66% |
| SIL240517C00018000 | 2024-04-12 1:33PM EDT | 18.00 | 13.90 | 12.60 | 13.30 | 0.00 | - | 1 | 1 | 192.38% |
| SIL240517C00021000 | 2024-04-12 2:22PM EDT | 21.00 | 10.70 | 8.70 | 11.20 | 0.00 | - | 14 | 12 | 223.83% |
| SIL240517C00022000 | 2024-04-01 9:49AM EDT | 22.00 | 5.98 | 8.60 | 9.10 | 0.00 | - | 5 | 8 | 107.03% |
| SIL240517C00023000 | 2024-04-01 9:36AM EDT | 23.00 | 6.10 | 7.50 | 8.10 | 0.00 | - | 3 | 2 | 95.70% |
| SIL240517C00024000 | 2024-04-19 12:21PM EDT | 24.00 | 7.35 | 5.80 | 8.20 | 0.00 | - | 1 | 13 | 66.02% |
| SIL240517C00025000 | 2024-04-12 3:32PM EDT | 25.00 | 6.50 | 5.50 | 7.30 | 0.00 | - | 1 | 31 | 101.37% |
| SIL240517C00026000 | 2024-04-30 9:58AM EDT | 26.00 | 5.05 | 3.80 | 6.10 | -0.45 | -8.18% | 1 | 35 | 130.47% |
| SIL240517C00027000 | 2024-05-02 12:14PM EDT | 27.00 | 4.00 | 2.75 | 5.20 | 0.00 | - | 5 | 111 | 119.24% |
| SIL240517C00028000 | 2024-05-03 12:11PM EDT | 28.00 | 3.10 | 3.00 | 3.20 | -0.10 | -3.13% | 6 | 103 | 49.12% |
| SIL240517C00029000 | 2024-05-02 9:40AM EDT | 29.00 | 1.90 | 2.10 | 3.40 | 0.00 | - | 2 | 88 | 65.23% |
| SIL240517C00030000 | 2024-05-03 9:33AM EDT | 30.00 | 1.30 | 1.30 | 1.45 | +0.10 | +8.33% | 2 | 3,940 | 36.04% |
| SIL240517C00031000 | 2024-05-03 3:19PM EDT | 31.00 | 0.75 | 0.75 | 0.85 | -0.20 | -21.05% | 3 | 482 | 34.72% |
| SIL240517C00032000 | 2024-05-03 1:32PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 6 | 503 | 34.28% |
| SIL240517C00033000 | 2024-05-03 1:51PM EDT | 33.00 | 0.18 | 0.15 | 0.30 | -0.12 | -40.00% | 7 | 552 | 38.97% |
| SIL240517C00034000 | 2024-05-03 11:30AM EDT | 34.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 1 | 1,973 | 39.06% |
| SIL240517C00035000 | 2024-04-30 11:21AM EDT | 35.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 50 | 1,671 | 54.88% |
| SIL240517C00036000 | 2024-05-01 3:59PM EDT | 36.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 110 | 49.81% |
| SIL240517C00040000 | 2024-04-24 2:03PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 71 | 74.80% |
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 | 122.66% |
| SIL240517P00023000 | 2024-04-04 11:03AM EDT | 23.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 9 | 20 | 100.59% |
| SIL240517P00024000 | 2024-04-11 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 85.74% |
| SIL240517P00025000 | 2024-04-16 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 61 | 33 | 52.34% |
| SIL240517P00026000 | 2024-04-22 1:48PM EDT | 26.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 68.95% |
| SIL240517P00027000 | 2024-04-29 11:54AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 690 | 47.85% |
| SIL240517P00028000 | 2024-05-02 2:01PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 111 | 37.70% |
| SIL240517P00029000 | 2024-05-02 2:34PM EDT | 29.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1,000 | 515 | 31.35% |
| SIL240517P00030000 | 2024-05-02 2:26PM EDT | 30.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 63 | 617 | 32.03% |
| SIL240517P00031000 | 2024-05-03 3:39PM EDT | 31.00 | 0.75 | 0.70 | 0.80 | -0.25 | -25.00% | 2 | 477 | 31.15% |
| SIL240517P00032000 | 2024-04-29 2:49PM EDT | 32.00 | 0.96 | 1.30 | 1.45 | 0.00 | - | 90 | 197 | 32.52% |
| SIL240517P00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 19 | 33.99% |
| SIL240517P00034000 | 2024-04-24 1:25PM EDT | 34.00 | 3.20 | 1.85 | 3.20 | 0.00 | - | 5 | 37 | 39.84% |
| SIL240517P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 3.20 | 3.50 | 4.20 | 0.00 | - | 1 | 7 | 48.15% |
| SIL240517P00036000 | 2024-04-19 9:31AM EDT | 36.00 | 4.80 | 3.80 | 6.10 | 0.00 | - | 1 | 2 | 108.01% |
© 2024 Yahoo. All rights reserved.