Global X Silver Miners ETF (SIL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719C00014000 | 2024-04-12 9:37AM EDT | 14.00 | 19.30 | 17.90 | 20.70 | 0.00 | - | 10 | 0 | 291.41% |
| SIL240719C00015000 | 2024-04-11 11:21AM EDT | 15.00 | 16.75 | 17.20 | 19.60 | 0.00 | - | 3 | 3 | 277.34% |
| SIL240719C00016000 | 2024-05-16 10:58AM EDT | 16.00 | 17.73 | 14.70 | 16.50 | 0.00 | - | 3 | 3 | 94.53% |
| SIL240719C00017000 | 2024-05-16 11:07AM EDT | 17.00 | 16.71 | 13.70 | 15.50 | 0.00 | - | 1 | 1 | 86.72% |
| SIL240719C00018000 | 2024-06-14 2:23PM EDT | 18.00 | 13.50 | 13.50 | 13.90 | -3.00 | -18.18% | 4 | 10 | 104.69% |
| SIL240719C00019000 | 2024-06-10 12:33PM EDT | 19.00 | 13.20 | 12.20 | 12.90 | 0.00 | - | 1 | 5 | 118.75% |
| SIL240719C00020000 | 2024-05-17 11:18AM EDT | 20.00 | 15.00 | 10.40 | 11.90 | 0.00 | - | 6 | 14 | 108.79% |
| SIL240719C00021000 | 2024-06-07 12:02PM EDT | 21.00 | 11.01 | 9.20 | 12.00 | 0.00 | - | 3 | 63 | 59.38% |
| SIL240719C00022000 | 2024-05-31 3:30PM EDT | 22.00 | 12.60 | 9.10 | 10.70 | 0.00 | - | 1 | 85 | 90.23% |
| SIL240719C00023000 | 2024-05-13 11:11AM EDT | 23.00 | 10.00 | 8.60 | 9.40 | 0.00 | - | 10 | 57 | 87.99% |
| SIL240719C00024000 | 2024-05-22 10:44AM EDT | 24.00 | 11.10 | 6.50 | 8.70 | 0.00 | - | 1 | 140 | 112.21% |
| SIL240719C00025000 | 2024-06-14 2:37PM EDT | 25.00 | 6.50 | 5.30 | 7.10 | -0.50 | -7.14% | 8 | 152 | 75.39% |
| SIL240719C00026000 | 2024-06-10 10:45AM EDT | 26.00 | 5.32 | 4.40 | 6.00 | -0.90 | -14.47% | 3 | 247 | 61.62% |
| SIL240719C00027000 | 2024-06-10 2:46PM EDT | 27.00 | 5.40 | 4.30 | 5.70 | 0.00 | - | 2 | 210 | 53.13% |
| SIL240719C00028000 | 2024-06-10 12:48PM EDT | 28.00 | 4.40 | 3.80 | 4.00 | 0.00 | - | 1 | 377 | 44.68% |
| SIL240719C00029000 | 2024-06-13 9:59AM EDT | 29.00 | 3.10 | 2.40 | 3.90 | 0.00 | - | 100 | 719 | 64.99% |
| SIL240719C00030000 | 2024-06-14 3:13PM EDT | 30.00 | 2.18 | 2.20 | 2.35 | +0.18 | +9.00% | 12 | 1,094 | 37.99% |
| SIL240719C00031000 | 2024-06-14 3:00PM EDT | 31.00 | 1.55 | 0.55 | 1.70 | -0.54 | -25.84% | 21 | 323 | 36.52% |
| SIL240719C00032000 | 2024-06-14 3:43PM EDT | 32.00 | 1.10 | 1.10 | 1.20 | +0.02 | +1.85% | 21 | 941 | 36.18% |
| SIL240719C00033000 | 2024-06-14 3:45PM EDT | 33.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 31 | 877 | 36.91% |
| SIL240719C00034000 | 2024-06-14 3:22PM EDT | 34.00 | 0.54 | 0.50 | 0.60 | -0.36 | -40.00% | 6 | 2,979 | 37.89% |
| SIL240719C00035000 | 2024-06-14 2:37PM EDT | 35.00 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 184 | 884 | 38.14% |
| SIL240719C00036000 | 2024-06-14 9:54AM EDT | 36.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 15 | 564 | 40.14% |
| SIL240719C00037000 | 2024-06-14 10:47AM EDT | 37.00 | 0.16 | 0.15 | 0.25 | -0.03 | -15.79% | 7 | 1,423 | 43.07% |
| SIL240719C00040000 | 2024-06-14 3:40PM EDT | 40.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 6 | 2,223 | 50.59% |
| SIL240719C00041000 | 2024-06-12 2:16PM EDT | 41.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 1 | 201 | 62.89% |
| SIL240719C00042000 | 2024-06-07 11:59AM EDT | 42.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 282 | 63.87% |
| SIL240719C00045000 | 2024-06-07 10:53AM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 18 | 230 | 76.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719P00013000 | 2024-04-04 9:38AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 125.00% |
| SIL240719P00018000 | 2024-02-13 11:19AM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 121.88% |
| SIL240719P00019000 | 2024-04-10 2:13PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 92.97% |
| SIL240719P00020000 | 2024-03-21 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 102.54% |
| SIL240719P00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 157 | 103.61% |
| SIL240719P00022000 | 2024-06-13 9:30AM EDT | 22.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 53 | 129 | 72.66% |
| SIL240719P00023000 | 2024-04-23 11:43AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 773 | 25.00% |
| SIL240719P00024000 | 2024-06-13 11:02AM EDT | 24.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 181 | 57.81% |
| SIL240719P00025000 | 2024-06-07 12:26PM EDT | 25.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 73 | 61.91% |
| SIL240719P00026000 | 2024-06-10 2:07PM EDT | 26.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 2 | 122 | 45.90% |
| SIL240719P00027000 | 2024-06-14 1:39PM EDT | 27.00 | 0.17 | 0.10 | 0.50 | -0.03 | -15.00% | 1 | 69 | 56.64% |
| SIL240719P00028000 | 2024-06-05 11:11AM EDT | 28.00 | 0.17 | 0.20 | 0.30 | 0.00 | - | 23 | 149 | 39.55% |
| SIL240719P00029000 | 2024-06-14 1:39PM EDT | 29.00 | 0.39 | 0.35 | 0.40 | +0.09 | +30.00% | 7 | 127 | 35.35% |
| SIL240719P00030000 | 2024-06-14 2:27PM EDT | 30.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 11 | 129 | 34.38% |
| SIL240719P00031000 | 2024-06-14 12:08PM EDT | 31.00 | 1.10 | 0.90 | 1.45 | -0.05 | -4.35% | 15 | 254 | 45.31% |
| SIL240719P00032000 | 2024-06-13 1:55PM EDT | 32.00 | 1.54 | 0.45 | 1.55 | 0.00 | - | 3 | 525 | 34.38% |
| SIL240719P00033000 | 2024-06-12 1:09PM EDT | 33.00 | 2.28 | 2.05 | 2.50 | +0.66 | +40.74% | 1 | 131 | 43.16% |
| SIL240719P00034000 | 2024-06-06 1:49PM EDT | 34.00 | 1.60 | 2.50 | 2.95 | 0.00 | - | 7 | 154 | 35.74% |
| SIL240719P00035000 | 2024-06-14 3:38PM EDT | 35.00 | 3.79 | 3.60 | 3.80 | +0.54 | +16.62% | 8 | 154 | 37.40% |
| SIL240719P00036000 | 2024-06-06 1:02PM EDT | 36.00 | 2.90 | 4.50 | 4.70 | 0.00 | - | 10 | 55 | 39.26% |
| SIL240719P00037000 | 2024-05-31 3:31PM EDT | 37.00 | 3.20 | 4.90 | 5.70 | 0.00 | - | 6 | 56 | 44.58% |
| SIL240719P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 7.98 | 8.30 | 9.00 | 0.00 | - | 1 | 9 | 55.96% |
| SIL240719P00041000 | 2024-04-05 2:43PM EDT | 41.00 | 9.90 | 9.60 | 11.70 | 0.00 | - | 4 | 4 | 101.42% |
| SIL240719P00045000 | 2024-04-17 10:08AM EDT | 45.00 | 13.60 | 9.60 | 10.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.