SilverCrest Metals Inc. (SILV)
NYSE American - 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 5.60 | 0.00 | - | 1 | 2 | 251.56% |
| 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 | 4.30 | 4.50 | 0.00 | - | 4 | 464 | 187.50% |
| SILV240517C00004500 | 2024-04-25 12:22PM EDT | 4.50 | 3.78 | 3.70 | 4.00 | 0.00 | - | 2 | 42 | 221.09% |
| SILV240517C00005000 | 2024-04-30 12:14PM EDT | 5.00 | 3.24 | 3.30 | 3.50 | 0.00 | - | 5 | 339 | 135.94% |
| SILV240517C00005500 | 2024-05-01 10:58AM EDT | 5.50 | 2.90 | 2.80 | 3.00 | -0.05 | -1.69% | 25 | 7,597 | 114.06% |
| SILV240517C00006000 | 2024-05-01 2:27PM EDT | 6.00 | 2.45 | 2.30 | 2.50 | +0.25 | +11.36% | 12 | 1,739 | 93.75% |
| SILV240517C00007000 | 2024-05-01 3:38PM EDT | 7.00 | 1.50 | 1.35 | 1.55 | +0.25 | +20.00% | 125 | 6,716 | 73.83% |
| SILV240517C00008000 | 2024-05-01 3:09PM EDT | 8.00 | 0.75 | 0.55 | 0.65 | +0.25 | +50.00% | 335 | 2,333 | 55.08% |
| SILV240517C00009000 | 2024-05-01 3:53PM EDT | 9.00 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 243 | 1,784 | 59.77% |
| SILV240517C00010000 | 2024-05-01 2:48PM EDT | 10.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 469 | 61.33% |
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 | 276.56% |
| SILV240517P00004000 | 2024-04-03 1:17PM EDT | 4.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 689 | 253.13% |
| SILV240517P00004500 | 2024-04-26 1:39PM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 777 | 154.69% |
| SILV240517P00005000 | 2024-04-30 2:11PM EDT | 5.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 213 | 150.00% |
| SILV240517P00005500 | 2024-04-25 11:35AM EDT | 5.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 171 | 159.38% |
| SILV240517P00006000 | 2024-04-30 3:34PM EDT | 6.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 380 | 90.63% |
| SILV240517P00007000 | 2024-05-01 2:41PM EDT | 7.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 55 | 675 | 85.55% |
| SILV240517P00008000 | 2024-05-01 3:21PM EDT | 8.00 | 0.20 | 0.15 | 0.30 | -0.14 | -41.18% | 11 | 429 | 54.30% |
| SILV240517P00009000 | 2024-05-01 3:18PM EDT | 9.00 | 0.70 | 0.75 | 0.90 | -0.10 | -12.50% | 20 | 155 | 58.98% |
© 2024 Yahoo. All rights reserved.