SilverCrest Metals Inc. (SILV)
NYSE American - NYSE American Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SILV240517C00002000 | 2023-12-11 11:28AM EDT | 2.00 | 4.27 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 0.00% |
| SILV240517C00002500 | 2024-03-11 11:04AM EDT | 2.50 | 4.00 | 4.90 | 5.00 | 0.00 | - | 2 | 94 | 0.00% |
| SILV240517C00003000 | 2024-04-12 12:54PM EDT | 3.00 | 4.30 | 5.20 | 5.40 | 0.00 | - | 1 | 2 | 342.19% |
| SILV240517C00003500 | 2023-12-11 11:19AM EDT | 3.50 | 2.89 | 2.70 | 2.90 | 0.00 | - | 1 | 8 | 0.00% |
| SILV240517C00004000 | 2024-04-26 12:51PM EDT | 4.00 | 4.41 | 4.20 | 4.40 | 0.00 | - | 4 | 464 | 254.69% |
| SILV240517C00004500 | 2024-04-25 12:22PM EDT | 4.50 | 3.78 | 3.70 | 3.90 | 0.00 | - | 2 | 42 | 220.31% |
| SILV240517C00005000 | 2024-04-30 12:14PM EDT | 5.00 | 3.24 | 3.20 | 3.40 | 0.00 | - | 5 | 339 | 188.28% |
| SILV240517C00005500 | 2024-05-01 10:58AM EDT | 5.50 | 2.90 | 2.70 | 2.90 | 0.00 | - | 25 | 7,572 | 159.38% |
| SILV240517C00006000 | 2024-05-03 12:01PM EDT | 6.00 | 2.09 | 2.25 | 2.30 | -0.26 | -11.06% | 2 | 1,739 | 0.00% |
| SILV240517C00007000 | 2024-05-03 3:41PM EDT | 7.00 | 1.20 | 1.25 | 1.40 | -0.20 | -14.29% | 20 | 6,606 | 51.56% |
| SILV240517C00008000 | 2024-05-03 3:27PM EDT | 8.00 | 0.47 | 0.45 | 0.60 | -0.13 | -21.67% | 10 | 2,449 | 54.69% |
| SILV240517C00009000 | 2024-05-03 10:33AM EDT | 9.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 16 | 1,877 | 59.77% |
| SILV240517C00010000 | 2024-05-02 11:10AM EDT | 10.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 474 | 69.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SILV240517P00003500 | 2023-09-27 11:32AM EDT | 3.50 | 0.22 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 303.13% |
| SILV240517P00004000 | 2024-04-03 1:17PM EDT | 4.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 689 | 276.56% |
| SILV240517P00004500 | 2024-04-26 1:39PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 777 | 168.75% |
| SILV240517P00005000 | 2024-04-30 2:11PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 213 | 164.06% |
| SILV240517P00005500 | 2024-04-25 11:35AM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 171 | 120.31% |
| SILV240517P00006000 | 2024-04-30 3:34PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 380 | 98.44% |
| SILV240517P00007000 | 2024-05-01 2:41PM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 55 | 655 | 92.19% |
| SILV240517P00008000 | 2024-05-03 3:51PM EDT | 8.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 124 | 393 | 56.25% |
| SILV240517P00009000 | 2024-05-02 1:49PM EDT | 9.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 20 | 183 | 57.03% |
© 2024 Yahoo. All rights reserved.