Sprott Inc. (SII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII240517C00025000 | 2024-04-03 2:04PM EDT | 25.00 | 15.00 | 14.40 | 17.50 | 0.00 | - | 14 | 23 | 175.29% |
| SII240517C00030000 | 2024-04-05 2:08PM EDT | 30.00 | 10.50 | 8.60 | 10.80 | 0.00 | - | 1 | 116 | 114.55% |
| SII240517C00035000 | 2024-04-23 3:56PM EDT | 35.00 | 5.68 | 5.00 | 7.30 | 0.00 | - | 4 | 348 | 81.74% |
| SII240517C00040000 | 2024-04-26 2:11PM EDT | 40.00 | 2.00 | 1.95 | 2.00 | -0.10 | -4.76% | 226 | 681 | 50.39% |
| SII240517C00045000 | 2024-04-26 1:46PM EDT | 45.00 | 0.70 | 0.55 | 0.85 | -0.10 | -12.50% | 55 | 12,379 | 58.98% |
| SII240517C00050000 | 2024-04-25 1:51PM EDT | 50.00 | 0.35 | 0.25 | 0.55 | 0.00 | - | 1 | 227 | 73.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII240517P00017500 | 2023-11-14 2:15PM EDT | 17.50 | 0.31 | 0.00 | 0.20 | 0.00 | - | 10 | 34 | 175.00% |
| SII240517P00020000 | 2023-09-21 9:52AM EDT | 20.00 | 0.56 | 0.65 | 0.90 | 0.00 | - | - | 1 | 231.84% |
| SII240517P00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 230 | 126.56% |
| SII240517P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 85.94% |
| SII240517P00030000 | 2024-04-22 2:49PM EDT | 30.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 149 | 87.30% |
| SII240517P00035000 | 2024-04-26 11:15AM EDT | 35.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 26 | 283 | 54.30% |
| SII240517P00040000 | 2024-04-26 3:29PM EDT | 40.00 | 1.90 | 1.75 | 2.10 | -1.00 | -34.48% | 201 | 122 | 51.42% |
| SII240517P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 6.50 | 5.00 | 6.00 | 0.00 | - | 1 | 34 | 55.08% |
© 2024 Yahoo. All rights reserved.