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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVR240621C00022000 | 2024-05-15 1:19PM EDT | 22.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVR240621C00023000 | 2024-05-17 9:30AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVR240621C00024000 | 2024-05-20 1:31PM EDT | 24.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVR240621C00025000 | 2024-05-17 9:58AM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIVR240621C00026000 | 2024-05-17 2:53PM EDT | 26.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SIVR240621C00027000 | 2024-05-20 10:57AM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIVR240621C00028000 | 2024-05-20 1:26PM EDT | 28.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SIVR240621C00029000 | 2024-05-17 3:01PM EDT | 29.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SIVR240621C00030000 | 2024-05-20 3:45PM EDT | 30.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SIVR240621C00031000 | 2024-05-20 3:53PM EDT | 31.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SIVR240621C00032000 | 2024-05-20 1:52PM EDT | 32.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SIVR240621C00035000 | 2024-05-20 2:31PM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
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 | 122.66% |
| SIVR240621P00017000 | 2023-12-28 3:55PM EDT | 17.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 10 | 116.60% |
| SIVR240621P00018000 | 2023-12-28 4:16PM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | - | 1 | 106.64% |
| SIVR240621P00019000 | 2024-02-21 10:38AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 93.75% |
| SIVR240621P00020000 | 2024-04-30 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVR240621P00021000 | 2024-03-14 10:11AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 101 | 76.56% |
| SIVR240621P00022000 | 2024-04-30 10:20AM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIVR240621P00023000 | 2024-05-17 1:04PM EDT | 23.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIVR240621P00024000 | 2024-05-20 1:19PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SIVR240621P00025000 | 2024-05-17 11:47AM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIVR240621P00026000 | 2024-05-09 12:39PM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SIVR240621P00027000 | 2024-05-20 1:17PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIVR240621P00028000 | 2024-05-20 2:14PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIVR240621P00029000 | 2024-05-20 3:56PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| SIVR240621P00030000 | 2024-05-20 3:07PM EDT | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SIVR240621P00031000 | 2024-05-20 11:28AM EDT | 31.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIVR240621P00035000 | 2024-04-18 2:36PM EDT | 35.00 | 8.00 | 4.70 | 5.60 | 0.00 | - | - | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.