Sprott Inc. (SII)
NYSE - NYSE Delayed 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 | 15.20 | 18.50 | 0.00 | - | 14 | 23 | 235.16% |
| SII240517C00030000 | 2024-04-05 2:08PM EDT | 30.00 | 10.50 | 9.00 | 11.40 | 0.00 | - | 1 | 116 | 135.74% |
| SII240517C00035000 | 2024-05-02 11:31AM EDT | 35.00 | 6.10 | 5.00 | 8.50 | +0.55 | +9.91% | 10 | 348 | 101.17% |
| SII240517C00040000 | 2024-04-30 11:14AM EDT | 40.00 | 1.53 | 1.75 | 2.25 | 0.00 | - | 29 | 876 | 57.72% |
| SII240517C00045000 | 2024-05-03 2:50PM EDT | 45.00 | 0.55 | 0.35 | 0.80 | +0.15 | +37.50% | 65 | 12,349 | 61.43% |
| SII240517C00050000 | 2024-05-03 3:26PM EDT | 50.00 | 0.15 | 0.10 | 0.30 | -0.23 | -60.53% | 3 | 249 | 72.85% |
| SII240517C00055000 | 2024-05-01 12:53PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 85.55% |
| SII240517C00060000 | 2024-04-26 1:09PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 100.39% |
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 | 226.56% |
| SII240517P00020000 | 2023-09-21 9:52AM EDT | 20.00 | 0.56 | 0.65 | 0.90 | 0.00 | - | - | 1 | 300.00% |
| SII240517P00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 230 | 165.63% |
| SII240517P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 114.06% |
| SII240517P00030000 | 2024-04-22 2:49PM EDT | 30.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 149 | 142.29% |
| SII240517P00035000 | 2024-05-03 2:33PM EDT | 35.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 1 | 410 | 65.04% |
| SII240517P00040000 | 2024-05-03 2:33PM EDT | 40.00 | 1.38 | 0.20 | 1.70 | -0.62 | -31.00% | 1 | 382 | 69.82% |
| SII240517P00045000 | 2024-04-24 11:43AM EDT | 45.00 | 6.50 | 4.40 | 5.50 | 0.00 | - | 1 | 34 | 73.19% |
© 2024 Yahoo. All rights reserved.