abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - NYSEArca 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240517C00022000 | 2024-03-25 11:43AM EDT | 22.00 | 1.95 | 3.80 | 4.90 | 0.00 | - | 3 | 3 | 113.87% |
| SIVR240517C00023000 | 2024-04-22 1:00PM EDT | 23.00 | 3.20 | 2.10 | 2.80 | 0.00 | - | 9 | 16 | 61.43% |
| SIVR240517C00024000 | 2024-04-30 3:20PM EDT | 24.00 | 1.60 | 1.55 | 1.75 | +0.12 | +8.11% | 2 | 51 | 42.19% |
| SIVR240517C00025000 | 2024-05-01 3:16PM EDT | 25.00 | 1.00 | 0.80 | 1.00 | +0.15 | +17.65% | 1 | 96 | 36.91% |
| SIVR240517C00026000 | 2024-04-30 11:54AM EDT | 26.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 4 | 83 | 37.79% |
| SIVR240517C00027000 | 2024-05-01 3:13PM EDT | 27.00 | 0.20 | 0.15 | 0.40 | -0.05 | -20.00% | 7 | 122 | 45.70% |
| SIVR240517C00028000 | 2024-04-30 1:13PM EDT | 28.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 55 | 45.12% |
| SIVR240517C00029000 | 2024-04-25 3:50PM EDT | 29.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 44 | 121 | 50.98% |
| SIVR240517C00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 13 | 40 | 50.78% |
| SIVR240517C00031000 | 2024-04-24 12:07PM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 88.48% |
| SIVR240517C00032000 | 2024-04-15 2:25PM EDT | 32.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 60.94% |
| SIVR240517C00033000 | 2024-04-15 2:24PM EDT | 33.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 94.73% |
| SIVR240517C00035000 | 2024-04-22 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 78.91% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240517P00023000 | 2024-04-16 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 38.28% |
| SIVR240517P00024000 | 2024-04-23 11:39AM EDT | 24.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 300 | 300 | 33.30% |
| SIVR240517P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 0.40 | 0.30 | 0.50 | -0.15 | -27.27% | 7 | 73 | 32.62% |
| SIVR240517P00026000 | 2024-04-30 3:42PM EDT | 26.00 | 1.07 | 0.90 | 2.05 | 0.00 | - | 28 | 73 | 53.91% |
| SIVR240517P00027000 | 2024-04-23 3:50PM EDT | 27.00 | 1.30 | 1.10 | 2.15 | 0.00 | - | 40 | 176 | 54.39% |
| SIVR240517P00028000 | 2024-04-12 10:08AM EDT | 28.00 | 1.10 | 1.80 | 3.20 | 0.00 | - | 50 | 50 | 70.90% |
| SIVR240517P00031000 | 2024-04-22 12:30PM EDT | 31.00 | 5.10 | 5.10 | 6.80 | 0.00 | - | - | 3 | 87.30% |
© 2024 Yahoo. All rights reserved.