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 | 96.29% |
| SIVR240517C00023000 | 2024-05-06 10:26AM EDT | 23.00 | 3.10 | 2.65 | 4.70 | 0.00 | - | 10 | 16 | 106.54% |
| SIVR240517C00024000 | 2024-05-06 10:39AM EDT | 24.00 | 2.10 | 1.85 | 2.80 | 0.00 | - | 30 | 46 | 57.62% |
| SIVR240517C00025000 | 2024-05-07 11:52AM EDT | 25.00 | 1.20 | 1.20 | 1.45 | -0.03 | -2.44% | 1 | 101 | 47.66% |
| SIVR240517C00026000 | 2024-05-07 10:11AM EDT | 26.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 2 | 79 | 35.74% |
| SIVR240517C00027000 | 2024-05-06 3:08PM EDT | 27.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 3 | 129 | 37.89% |
| SIVR240517C00028000 | 2024-04-30 1:13PM EDT | 28.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 5 | 55 | 46.68% |
| SIVR240517C00029000 | 2024-05-06 12:36PM EDT | 29.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 129 | 57.81% |
| SIVR240517C00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 13 | 40 | 51.56% |
| SIVR240517C00031000 | 2024-04-24 12:07PM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 89.45% |
| SIVR240517C00032000 | 2024-04-15 2:25PM EDT | 32.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 61.72% |
| SIVR240517C00033000 | 2024-04-15 2:24PM EDT | 33.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 110.55% |
| SIVR240517C00035000 | 2024-04-22 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 129.49% |
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 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SIVR240517P00024000 | 2024-05-03 11:06AM EDT | 24.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 301 | 57.23% |
| SIVR240517P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 0.40 | 0.05 | 0.20 | 0.00 | - | 7 | 78 | 34.77% |
| SIVR240517P00026000 | 2024-05-07 9:58AM EDT | 26.00 | 0.37 | 0.40 | 0.55 | -0.70 | -65.42% | 31 | 73 | 33.99% |
| SIVR240517P00027000 | 2024-05-07 11:24AM EDT | 27.00 | 1.15 | 1.05 | 1.30 | +0.05 | +4.55% | 10 | 176 | 42.48% |
| SIVR240517P00028000 | 2024-05-06 11:20AM EDT | 28.00 | 2.10 | 1.70 | 2.10 | 0.00 | - | 50 | 45 | 43.95% |
| SIVR240517P00031000 | 2024-04-22 12:30PM EDT | 31.00 | 5.10 | 4.80 | 5.50 | 0.00 | - | - | 3 | 86.13% |
© 2024 Yahoo. All rights reserved.