abrdn Physical Silver Shares ETF (SIVR)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240517C00022000 | 2024-03-25 11:43AM EDT | 22.00 | 1.95 | 3.80 | 4.90 | 0.00 | - | 3 | 3 | 66.21% |
| SIVR240517C00023000 | 2024-04-22 1:00PM EDT | 23.00 | 3.20 | 2.95 | 3.70 | 0.00 | - | 9 | 16 | 52.15% |
| SIVR240517C00024000 | 2024-04-19 2:07PM EDT | 24.00 | 3.60 | 1.90 | 3.10 | 0.00 | - | 8 | 36 | 77.73% |
| SIVR240517C00025000 | 2024-04-26 11:24AM EDT | 25.00 | 1.25 | 1.30 | 1.55 | -0.40 | -24.24% | 4 | 81 | 37.31% |
| SIVR240517C00026000 | 2024-04-26 12:24PM EDT | 26.00 | 0.85 | 0.65 | 0.90 | -0.15 | -15.00% | 1 | 75 | 34.33% |
| SIVR240517C00027000 | 2024-04-24 2:35PM EDT | 27.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 7 | 119 | 36.62% |
| SIVR240517C00028000 | 2024-04-24 12:07PM EDT | 28.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 2 | 55 | 44.53% |
| SIVR240517C00029000 | 2024-04-25 3:50PM EDT | 29.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 44 | 121 | 40.82% |
| SIVR240517C00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 13 | 40 | 45.22% |
| SIVR240517C00031000 | 2024-04-24 12:07PM EDT | 31.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 56.64% |
| SIVR240517C00032000 | 2024-04-15 2:25PM EDT | 32.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 84.18% |
| SIVR240517C00033000 | 2024-04-15 2:24PM EDT | 33.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 91.89% |
| SIVR240517C00035000 | 2024-04-22 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 62.89% |
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 | 0.50 | 0.00 | - | 1 | 10 | 50.49% |
| SIVR240517P00024000 | 2024-04-23 11:39AM EDT | 24.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 300 | 300 | 41.31% |
| SIVR240517P00025000 | 2024-04-25 10:14AM EDT | 25.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 30 | 70 | 41.70% |
| SIVR240517P00026000 | 2024-04-26 3:44PM EDT | 26.00 | 0.65 | 0.55 | 0.80 | -0.15 | -18.75% | 10 | 28 | 32.37% |
| SIVR240517P00027000 | 2024-04-23 3:50PM EDT | 27.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 40 | 176 | 42.77% |
| SIVR240517P00028000 | 2024-04-12 10:08AM EDT | 28.00 | 1.10 | 2.05 | 2.55 | 0.00 | - | 50 | 50 | 51.37% |
© 2024 Yahoo. All rights reserved.