CallsforApril 26, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SLV240426C00024000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 1.09 | 1.07 | 1.09 | +0.11 | +11.22% | 1,911 | 8,138 | 54.69% |
SLV240501C00024000 | 2024-04-25 3:52PM EDT | 2024-05-01 | 1.17 | 1.17 | 1.19 | +0.10 | +9.35% | 64 | 265 | 38.87% |
SLV240503C00024000 | 2024-04-25 2:55PM EDT | 2024-05-03 | 1.19 | 1.22 | 1.25 | +0.05 | +4.39% | 169 | 2,699 | 39.26% |
SLV240510C00024000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 1.34 | 1.31 | 1.34 | +0.10 | +8.06% | 52 | 710 | 34.47% |
SLV240517C00024000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 1.43 | 1.40 | 1.43 | +0.09 | +6.72% | 129 | 44,211 | 32.91% |
SLV240524C00024000 | 2024-04-25 12:14PM EDT | 2024-05-24 | 1.43 | 1.48 | 1.51 | +0.03 | +2.14% | 7 | 204 | 31.93% |
SLV240531C00024000 | 2024-04-25 10:40AM EDT | 2024-05-31 | 1.68 | 1.55 | 1.58 | +0.22 | +15.07% | 161 | 405 | 31.15% |
SLV240621C00024000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 1.78 | 1.77 | 1.80 | +0.10 | +5.95% | 1,586 | 62,404 | 30.96% |
SLV240628C00024000 | 2024-04-25 10:13AM EDT | 2024-06-28 | 1.80 | 1.83 | 1.86 | +0.07 | +4.05% | 5 | 4,301 | 30.76% |
SLV240719C00024000 | 2024-04-25 3:07PM EDT | 2024-07-19 | 2.01 | 2.01 | 2.04 | +0.11 | +5.79% | 122 | 23,359 | 30.71% |
SLV240920C00024000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 2.50 | 2.50 | 2.53 | +0.09 | +3.73% | 74 | 5,812 | 31.40% |
SLV240930C00024000 | 2024-04-25 3:40PM EDT | 2024-09-30 | 2.58 | 2.56 | 2.59 | +0.10 | +4.03% | 462 | 2,570 | 31.35% |
SLV241018C00024000 | 2024-04-25 2:15PM EDT | 2024-10-18 | 2.65 | 2.69 | 2.72 | -0.05 | -1.85% | 16 | 9,914 | 31.69% |
SLV241115C00024000 | 2024-04-25 1:56PM EDT | 2024-11-15 | 2.86 | 2.89 | 2.92 | +0.11 | +4.00% | 5 | 2,166 | 32.23% |
SLV241231C00024000 | 2024-04-25 1:50PM EDT | 2024-12-31 | 3.14 | 3.15 | 3.20 | +0.05 | +1.62% | 1 | 2,072 | 32.64% |
SLV250117C00024000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.35 | +0.05 | +1.56% | 236 | 71,281 | 33.42% |
SLV250331C00024000 | 2024-04-25 2:28PM EDT | 2025-03-31 | 3.65 | 3.65 | 3.75 | +0.08 | +2.24% | 513 | 265 | 33.94% |
SLV250620C00024000 | 2024-04-25 3:01PM EDT | 2025-06-20 | 4.20 | 3.95 | 4.20 | 0.00 | - | 13 | 165 | 34.89% |
SLV260116C00024000 | 2024-04-25 2:07PM EDT | 2026-01-16 | 5.20 | 5.00 | 5.80 | +0.20 | +4.00% | 14 | 1,561 | 41.32% |
PutsforApril 26, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
SLV240426P00024000 | 2024-04-25 3:54PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,147 | 4,287 | 51.56% |
SLV240501P00024000 | 2024-04-25 3:26PM EDT | 2024-05-01 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 2,665 | 755 | 36.52% |
SLV240503P00024000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 316 | 3,837 | 34.57% |
SLV240510P00024000 | 2024-04-25 3:28PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.21 | -0.05 | -20.83% | 43 | 1,510 | 30.08% |
SLV240517P00024000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 837 | 16,698 | 27.93% |
SLV240524P00024000 | 2024-04-25 2:43PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.33 | -0.06 | -15.79% | 1,626 | 21,828 | 26.95% |
SLV240531P00024000 | 2024-04-25 3:57PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.38 | -0.05 | -11.90% | 12 | 1,192 | 26.07% |
SLV240621P00024000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 0.51 | 0.51 | 0.53 | -0.06 | -10.53% | 94 | 24,855 | 25.10% |
SLV240628P00024000 | 2024-04-25 3:57PM EDT | 2024-06-28 | 0.57 | 0.55 | 0.56 | -0.05 | -8.06% | 502 | 6,877 | 24.46% |
SLV240719P00024000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.68 | -0.02 | -2.82% | 260 | 13,934 | 23.98% |
SLV240920P00024000 | 2024-04-25 2:15PM EDT | 2024-09-20 | 0.97 | 0.95 | 0.97 | -0.06 | -5.83% | 895 | 1,951 | 23.10% |
SLV240930P00024000 | 2024-04-25 2:40PM EDT | 2024-09-30 | 1.02 | 0.99 | 1.00 | -0.03 | -2.86% | 418 | 2,978 | 22.85% |
SLV241018P00024000 | 2024-04-25 12:32PM EDT | 2024-10-18 | 1.10 | 1.07 | 1.08 | -0.05 | -4.35% | 48 | 4,279 | 22.88% |
SLV241115P00024000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 1.21 | 1.18 | 1.19 | -0.03 | -2.42% | 524 | 1,269 | 22.83% |
SLV241231P00024000 | 2024-04-25 12:24PM EDT | 2024-12-31 | 1.35 | 1.32 | 1.34 | -0.02 | -1.46% | 3 | 974 | 22.53% |
SLV250117P00024000 | 2024-04-25 12:07PM EDT | 2025-01-17 | 1.40 | 1.37 | 1.39 | -0.04 | -2.78% | 2 | 21,015 | 22.41% |
SLV250331P00024000 | 2024-04-24 2:34PM EDT | 2025-03-31 | 1.67 | 1.58 | 1.60 | 0.00 | - | 2 | 162 | 22.16% |
SLV250620P00024000 | 2024-04-18 10:29AM EDT | 2025-06-20 | 1.51 | 1.77 | 1.81 | 0.00 | - | 2 | 15 | 21.96% |
SLV260116P00024000 | 2024-04-25 1:33PM EDT | 2026-01-16 | 2.20 | 2.02 | 2.66 | -0.05 | -2.22% | 2 | 45 | 24.71% |