abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220C00020000 | 2024-06-07 9:30AM EDT | 20.00 | 9.06 | 8.00 | 9.60 | 0.00 | - | 1 | 1 | 66.04% |
| SIVR241220C00021000 | 2024-05-30 10:59AM EDT | 21.00 | 9.79 | 6.70 | 9.20 | 0.00 | - | 1 | 1 | 70.80% |
| SIVR241220C00023000 | 2024-06-07 9:32AM EDT | 23.00 | 6.47 | 4.70 | 6.60 | 0.00 | - | 1 | 1 | 48.34% |
| SIVR241220C00024000 | 2024-04-24 9:30AM EDT | 24.00 | 3.90 | 5.60 | 6.70 | 0.00 | - | - | 4 | 51.12% |
| SIVR241220C00025000 | 2024-06-13 9:30AM EDT | 25.00 | 4.85 | 2.65 | 5.70 | 0.00 | - | 2 | 46 | 52.91% |
| SIVR241220C00026000 | 2024-06-06 10:27AM EDT | 26.00 | 4.67 | 2.50 | 4.20 | 0.00 | - | 1 | 6 | 39.72% |
| SIVR241220C00027000 | 2024-06-11 11:00AM EDT | 27.00 | 2.73 | 2.80 | 3.50 | 0.00 | - | 1 | 173 | 37.45% |
| SIVR241220C00028000 | 2024-06-12 12:00PM EDT | 28.00 | 3.20 | 2.25 | 2.95 | 0.00 | - | 101 | 53 | 36.52% |
| SIVR241220C00029000 | 2024-06-10 3:23PM EDT | 29.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 10 | 38 | 35.60% |
| SIVR241220C00030000 | 2024-06-13 9:49AM EDT | 30.00 | 2.00 | 1.65 | 2.15 | 0.00 | - | 10 | 98 | 36.55% |
| SIVR241220C00031000 | 2024-05-30 9:30AM EDT | 31.00 | 3.00 | 1.35 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| SIVR241220C00032000 | 2024-06-14 3:48PM EDT | 32.00 | 1.57 | 1.15 | 1.55 | 0.00 | - | 25 | 28 | 36.69% |
| SIVR241220C00033000 | 2024-06-04 3:17PM EDT | 33.00 | 1.35 | 0.95 | 1.35 | 0.00 | - | 1 | 17 | 37.35% |
| SIVR241220C00034000 | 2024-06-13 9:49AM EDT | 34.00 | 1.05 | 0.75 | 1.25 | 0.00 | - | 1 | 6 | 39.01% |
| SIVR241220C00035000 | 2024-06-11 10:41AM EDT | 35.00 | 1.05 | 0.65 | 1.05 | 0.00 | - | 2 | 59 | 38.84% |
| SIVR241220C00036000 | 2024-05-21 11:43AM EDT | 36.00 | 1.85 | 0.00 | 0.95 | 0.00 | - | 30 | 33 | 39.89% |
| SIVR241220C00037000 | 2024-06-06 3:32PM EDT | 37.00 | 1.20 | 0.45 | 0.85 | 0.00 | - | 2 | 13 | 40.65% |
| SIVR241220C00040000 | 2024-06-13 1:22PM EDT | 40.00 | 0.50 | 0.20 | 0.65 | 0.00 | - | 19 | 59 | 43.41% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220P00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 38.62% |
| SIVR241220P00022000 | 2024-06-11 11:28AM EDT | 22.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | - | 2 | 34.13% |
| SIVR241220P00023000 | 2024-05-17 12:04PM EDT | 23.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 31.81% |
| SIVR241220P00024000 | 2024-04-22 9:53AM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVR241220P00025000 | 2024-06-07 9:30AM EDT | 25.00 | 0.75 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 28.52% |
| SIVR241220P00027000 | 2024-06-11 11:28AM EDT | 27.00 | 1.65 | 1.30 | 1.75 | 0.00 | - | 1 | 15 | 28.74% |
| SIVR241220P00028000 | 2024-06-07 2:52PM EDT | 28.00 | 2.12 | 1.80 | 2.30 | 0.00 | - | 3 | 3 | 29.37% |
| SIVR241220P00029000 | 2024-06-03 1:45PM EDT | 29.00 | 2.05 | 2.20 | 2.95 | 0.00 | - | 1 | 2 | 30.37% |
| SIVR241220P00030000 | 2024-06-13 10:41AM EDT | 30.00 | 3.40 | 2.90 | 3.60 | 0.00 | - | 1 | 6 | 30.62% |
| SIVR241220P00031000 | 2024-05-28 3:58PM EDT | 31.00 | 2.65 | 3.60 | 4.40 | 0.00 | - | 2 | 2 | 32.11% |
| SIVR241220P00040000 | 2024-05-28 2:58PM EDT | 40.00 | 9.80 | 11.10 | 13.10 | 0.00 | - | 2 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.