abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240517C00022000 | 2024-03-25 11:43AM EDT | 22.00 | 1.95 | 3.80 | 4.90 | 0.00 | - | 3 | 3 | 109.57% |
| SIVR240517C00023000 | 2024-05-02 2:24PM EDT | 23.00 | 2.55 | 2.10 | 3.20 | -0.65 | -20.31% | 5 | 16 | 82.03% |
| SIVR240517C00024000 | 2024-05-02 2:23PM EDT | 24.00 | 1.65 | 1.65 | 2.30 | +0.05 | +3.12% | 34 | 52 | 51.37% |
| SIVR240517C00025000 | 2024-05-02 10:42AM EDT | 25.00 | 0.95 | 0.85 | 1.05 | -0.05 | -5.00% | 2 | 97 | 36.72% |
| SIVR240517C00026000 | 2024-05-02 2:43PM EDT | 26.00 | 0.40 | 0.40 | 0.70 | -0.05 | -11.11% | 5 | 83 | 43.16% |
| SIVR240517C00027000 | 2024-05-02 2:45PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 10 | 117 | 38.67% |
| SIVR240517C00028000 | 2024-04-30 1:13PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 55 | 40.14% |
| SIVR240517C00029000 | 2024-04-25 3:50PM EDT | 29.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 44 | 121 | 44.92% |
| SIVR240517C00030000 | 2024-04-23 3:52PM EDT | 30.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 13 | 40 | 46.09% |
| SIVR240517C00031000 | 2024-04-24 12:07PM EDT | 31.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 77.15% |
| SIVR240517C00032000 | 2024-04-15 2:25PM EDT | 32.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 60.16% |
| SIVR240517C00033000 | 2024-04-15 2:24PM EDT | 33.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 93.55% |
| SIVR240517C00035000 | 2024-04-22 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 78.13% |
Putsfor17 May 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 | 0.80 | 0.00 | - | 1 | 10 | 63.28% |
| SIVR240517P00024000 | 2024-04-23 11:39AM EDT | 24.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 300 | 300 | 34.47% |
| SIVR240517P00025000 | 2024-05-01 11:49AM EDT | 25.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 7 | 78 | 34.28% |
| SIVR240517P00026000 | 2024-04-30 3:42PM EDT | 26.00 | 1.07 | 0.85 | 1.00 | 0.00 | - | 28 | 73 | 33.59% |
| SIVR240517P00027000 | 2024-04-23 3:50PM EDT | 27.00 | 1.30 | 1.60 | 2.00 | 0.00 | - | 40 | 176 | 49.71% |
| SIVR240517P00028000 | 2024-04-12 10:08AM EDT | 28.00 | 1.10 | 2.25 | 2.85 | 0.00 | - | 50 | 50 | 54.30% |
| SIVR240517P00031000 | 2024-04-22 12:30PM EDT | 31.00 | 5.10 | 5.20 | 6.10 | 0.00 | - | - | 3 | 67.38% |
© 2024 Yahoo. All rights reserved.