abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621C00016000 | 2024-04-04 3:35PM EDT | 16.00 | 9.90 | 8.40 | 10.00 | 0.00 | - | 10 | 15 | 0.00% |
| SIVR240621C00019000 | 2024-04-03 9:30AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVR240621C00020000 | 2024-04-02 1:34PM EDT | 20.00 | 5.00 | 5.20 | 6.80 | 0.00 | - | 1 | 390 | 0.00% |
| SIVR240621C00021000 | 2024-05-01 10:07AM EDT | 21.00 | 4.50 | 8.80 | 9.80 | 0.00 | - | 2 | 17 | 75.98% |
| SIVR240621C00022000 | 2024-05-15 1:19PM EDT | 22.00 | 6.36 | 7.80 | 8.90 | 0.00 | - | 1 | 24 | 72.46% |
| SIVR240621C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 6.30 | 6.80 | 7.80 | +1.04 | +19.77% | 1 | 250 | 60.16% |
| SIVR240621C00024000 | 2024-05-17 1:04PM EDT | 24.00 | 5.80 | 5.80 | 6.80 | +1.40 | +31.82% | 9 | 825 | 52.54% |
| SIVR240621C00025000 | 2024-05-16 12:48PM EDT | 25.00 | 4.30 | 4.80 | 5.90 | +0.70 | +19.44% | 5 | 892 | 75.10% |
| SIVR240621C00026000 | 2024-05-17 2:53PM EDT | 26.00 | 4.20 | 3.90 | 5.00 | +1.50 | +55.56% | 18 | 244 | 68.85% |
| SIVR240621C00027000 | 2024-05-17 2:55PM EDT | 27.00 | 3.30 | 3.00 | 3.70 | +1.45 | +78.38% | 29 | 444 | 47.80% |
| SIVR240621C00028000 | 2024-05-17 1:22PM EDT | 28.00 | 2.53 | 2.45 | 3.00 | +1.18 | +87.41% | 10 | 95 | 48.05% |
| SIVR240621C00029000 | 2024-05-17 3:01PM EDT | 29.00 | 1.75 | 1.85 | 2.70 | +0.91 | +108.33% | 131 | 133 | 57.03% |
| SIVR240621C00030000 | 2024-05-17 2:54PM EDT | 30.00 | 1.40 | 1.35 | 1.55 | +0.80 | +133.33% | 36 | 193 | 39.84% |
| SIVR240621C00031000 | 2024-05-17 12:33PM EDT | 31.00 | 0.70 | 1.00 | 1.15 | +0.45 | +180.00% | 11 | 26 | 40.87% |
| SIVR240621C00032000 | 2024-05-17 3:25PM EDT | 32.00 | 0.75 | 0.30 | 0.80 | +0.45 | +150.00% | 19 | 39 | 40.58% |
| SIVR240621C00035000 | 2024-05-07 10:20AM EDT | 35.00 | 0.10 | 0.20 | 0.55 | 0.00 | - | 30 | 60 | 54.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621P00016000 | 2023-12-28 3:55PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 116.41% |
| SIVR240621P00017000 | 2023-12-28 3:55PM EDT | 17.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 10 | 110.55% |
| SIVR240621P00018000 | 2023-12-28 4:16PM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | - | 1 | 101.17% |
| SIVR240621P00019000 | 2024-02-21 10:38AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 88.67% |
| SIVR240621P00020000 | 2024-04-30 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 93.55% |
| SIVR240621P00021000 | 2024-03-14 10:11AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 101 | 72.27% |
| SIVR240621P00022000 | 2024-04-30 10:20AM EDT | 22.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 84.57% |
| SIVR240621P00023000 | 2024-05-17 1:04PM EDT | 23.00 | 0.16 | 0.00 | 0.20 | -0.04 | -20.00% | 5 | 114 | 54.30% |
| SIVR240621P00024000 | 2024-05-15 11:05AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 66.60% |
| SIVR240621P00025000 | 2024-05-17 11:47AM EDT | 25.00 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 1 | 361 | 47.85% |
| SIVR240621P00026000 | 2024-05-09 12:39PM EDT | 26.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 20 | 30 | 45.61% |
| SIVR240621P00027000 | 2024-05-16 11:06AM EDT | 27.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 105 | 32.52% |
| SIVR240621P00028000 | 2024-05-17 12:45PM EDT | 28.00 | 0.40 | 0.00 | 0.40 | -0.50 | -55.56% | 10 | 60 | 32.67% |
| SIVR240621P00029000 | 2024-05-17 3:52PM EDT | 29.00 | 0.70 | 0.60 | 0.70 | -0.75 | -51.72% | 45 | 8 | 32.42% |
| SIVR240621P00030000 | 2024-05-17 12:29PM EDT | 30.00 | 1.50 | 0.00 | 1.40 | -1.15 | -43.40% | 10 | 1 | 39.55% |
| SIVR240621P00035000 | 2024-04-18 2:36PM EDT | 35.00 | 8.00 | 4.70 | 5.60 | 0.00 | - | - | 0 | 60.79% |
© 2024 Yahoo. All rights reserved.