Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 148.24% |
| SLV250331C00010000 | 2024-05-29 1:24PM EDT | 10.00 | 22.23 | 14.70 | 18.95 | 0.00 | - | 1 | 6 | 80.66% |
| SLV250331C00011000 | 2024-05-24 11:34AM EDT | 11.00 | 17.49 | 14.30 | 18.55 | 0.00 | - | 7 | 7 | 95.61% |
| SLV250331C00015000 | 2024-06-25 1:02PM EDT | 15.00 | 12.00 | 11.70 | 14.15 | -0.70 | -5.51% | 2 | 2 | 78.59% |
| SLV250331C00018000 | 2024-06-17 10:12AM EDT | 18.00 | 9.56 | 9.10 | 9.25 | 0.00 | - | 25 | 148 | 47.27% |
| SLV250331C00019000 | 2024-05-30 10:07AM EDT | 19.00 | 10.90 | 8.15 | 8.30 | 0.00 | - | 1 | 5 | 43.46% |
| SLV250331C00020000 | 2024-06-24 11:34AM EDT | 20.00 | 7.75 | 7.30 | 7.40 | -0.20 | -2.52% | 9 | 154 | 40.53% |
| SLV250331C00021000 | 2024-06-25 2:36PM EDT | 21.00 | 6.49 | 6.45 | 6.55 | -0.74 | -10.24% | 10 | 1,148 | 38.28% |
| SLV250331C00022000 | 2024-06-25 10:20AM EDT | 22.00 | 5.95 | 5.65 | 5.75 | -0.29 | -4.65% | 1 | 124 | 36.50% |
| SLV250331C00023000 | 2024-06-24 1:22PM EDT | 23.00 | 5.45 | 4.90 | 5.00 | 0.00 | - | 12 | 1,002 | 34.99% |
| SLV250331C00024000 | 2024-06-25 2:30PM EDT | 24.00 | 4.20 | 4.25 | 4.35 | -0.73 | -14.81% | 9 | 1,758 | 34.25% |
| SLV250331C00025000 | 2024-06-25 3:58PM EDT | 25.00 | 3.70 | 3.65 | 3.75 | -0.50 | -11.90% | 32 | 1,900 | 33.57% |
| SLV250331C00026000 | 2024-06-25 2:35PM EDT | 26.00 | 3.15 | 3.10 | 3.25 | -0.60 | -16.00% | 42 | 3,482 | 33.45% |
| SLV250331C00027000 | 2024-06-25 2:59PM EDT | 27.00 | 2.74 | 2.72 | 2.74 | -0.54 | -16.46% | 180 | 36,057 | 32.64% |
| SLV250331C00028000 | 2024-06-25 3:53PM EDT | 28.00 | 2.36 | 2.32 | 2.36 | -0.38 | -13.87% | 43 | 2,367 | 32.74% |
| SLV250331C00029000 | 2024-06-25 2:29PM EDT | 29.00 | 2.02 | 2.01 | 2.04 | -0.33 | -14.04% | 420 | 8,435 | 32.96% |
| SLV250331C00030000 | 2024-06-25 2:39PM EDT | 30.00 | 1.76 | 1.75 | 1.77 | -0.32 | -15.38% | 463 | 12,705 | 33.28% |
| SLV250331C00031000 | 2024-06-25 9:30AM EDT | 31.00 | 1.71 | 1.52 | 1.55 | -0.15 | -8.06% | 2 | 16,810 | 33.77% |
| SLV250331C00032000 | 2024-06-25 3:41PM EDT | 32.00 | 1.34 | 1.33 | 1.36 | -0.29 | -17.79% | 28 | 4,420 | 34.23% |
| SLV250331C00033000 | 2024-06-25 3:57PM EDT | 33.00 | 1.18 | 1.17 | 1.20 | -0.29 | -19.73% | 14 | 7,686 | 34.74% |
| SLV250331C00034000 | 2024-06-25 3:19PM EDT | 34.00 | 1.07 | 1.04 | 1.07 | -0.56 | -34.36% | 21 | 6,176 | 35.35% |
| SLV250331C00035000 | 2024-06-25 2:30PM EDT | 35.00 | 0.94 | 0.92 | 0.95 | -0.19 | -16.81% | 8 | 1,386 | 35.84% |
| SLV250331C00036000 | 2024-06-24 12:09PM EDT | 36.00 | 0.98 | 0.82 | 0.85 | 0.00 | - | 6 | 757 | 36.38% |
| SLV250331C00037000 | 2024-06-25 12:08PM EDT | 37.00 | 0.76 | 0.74 | 0.76 | -0.17 | -18.28% | 6 | 469 | 36.87% |
| SLV250331C00038000 | 2024-06-25 3:57PM EDT | 38.00 | 0.67 | 0.66 | 0.69 | -0.17 | -20.24% | 180 | 3,806 | 37.48% |
| SLV250331C00040000 | 2024-06-25 2:21PM EDT | 40.00 | 0.56 | 0.54 | 0.56 | -0.15 | -21.13% | 102 | 60 | 38.38% |
| SLV250331C00042000 | 2024-06-18 10:58AM EDT | 42.00 | 0.57 | 0.45 | 0.47 | 0.00 | - | - | 40 | 39.45% |
| SLV250331C00045000 | 2024-06-25 11:53AM EDT | 45.00 | 0.37 | 0.35 | 0.37 | -0.09 | -19.57% | 25 | 51 | 41.07% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00008000 | 2024-06-12 9:38AM EDT | 8.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 30 | 130 | 83.01% |
| SLV250331P00011000 | 2024-06-10 3:18PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 150 | 42.58% |
| SLV250331P00012000 | 2024-06-18 1:26PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 38.67% |
| SLV250331P00013000 | 2024-05-20 11:51AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 37.11% |
| SLV250331P00014000 | 2024-06-20 1:14PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,430 | 33.59% |
| SLV250331P00015000 | 2024-06-18 2:46PM EDT | 15.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 0 | 31.45% |
| SLV250331P00016000 | 2024-06-10 10:09AM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 497 | 28.32% |
| SLV250331P00017000 | 2024-06-17 3:33PM EDT | 17.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 3 | 815 | 26.95% |
| SLV250331P00018000 | 2024-06-24 10:25AM EDT | 18.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 6 | 386 | 25.78% |
| SLV250331P00019000 | 2024-05-30 12:39PM EDT | 19.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 100 | 865 | 24.51% |
| SLV250331P00020000 | 2024-06-14 12:17PM EDT | 20.00 | 0.24 | 0.18 | 0.20 | 0.00 | - | 1 | 803 | 23.73% |
| SLV250331P00021000 | 2024-06-21 1:34PM EDT | 21.00 | 0.32 | 0.29 | 0.31 | 0.00 | - | 10 | 1,163 | 23.24% |
| SLV250331P00022000 | 2024-06-14 10:11AM EDT | 22.00 | 0.46 | 0.44 | 0.46 | -0.05 | -9.80% | 1 | 565 | 22.66% |
| SLV250331P00023000 | 2024-06-25 12:35PM EDT | 23.00 | 0.67 | 0.66 | 0.69 | -0.02 | -2.90% | 3 | 3,852 | 22.51% |
| SLV250331P00024000 | 2024-06-25 12:33PM EDT | 24.00 | 0.97 | 0.96 | 0.98 | +0.06 | +6.59% | 3 | 488 | 22.24% |
| SLV250331P00025000 | 2024-06-25 12:31PM EDT | 25.00 | 1.34 | 1.34 | 1.37 | +0.22 | +19.64% | 3 | 802 | 22.27% |
| SLV250331P00026000 | 2024-06-14 12:04PM EDT | 26.00 | 1.85 | 1.80 | 1.84 | 0.00 | - | 5 | 1,119 | 22.29% |
| SLV250331P00027000 | 2024-06-25 11:10AM EDT | 27.00 | 2.25 | 2.36 | 2.40 | +0.39 | +20.97% | 2 | 2,385 | 22.46% |
| SLV250331P00028000 | 2024-06-18 12:42PM EDT | 28.00 | 2.84 | 2.92 | 3.05 | 0.00 | - | 1 | 1,585 | 22.78% |
| SLV250331P00029000 | 2024-06-05 3:35PM EDT | 29.00 | 3.32 | 3.60 | 3.80 | 0.00 | - | 108 | 2,470 | 23.54% |
| SLV250331P00030000 | 2024-06-25 2:40PM EDT | 30.00 | 4.44 | 4.35 | 4.55 | +0.34 | +8.29% | 61 | 172 | 23.68% |
| SLV250331P00031000 | 2024-06-25 2:33PM EDT | 31.00 | 5.15 | 5.15 | 5.30 | +0.30 | +6.19% | 24 | 27 | 23.15% |
| SLV250331P00032000 | 2024-06-25 2:40PM EDT | 32.00 | 6.07 | 6.00 | 6.10 | +0.42 | +7.43% | 15 | 95 | 22.61% |
| SLV250331P00033000 | 2024-06-25 2:39PM EDT | 33.00 | 6.93 | 6.85 | 7.00 | +0.53 | +8.28% | 40 | 139 | 23.07% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 34.00 | 7.77 | 7.75 | 7.90 | 0.00 | - | 14 | 11 | 23.10% |
| SLV250331P00035000 | 2024-06-04 9:39AM EDT | 35.00 | 8.20 | 8.70 | 8.80 | 0.00 | - | 1 | 1 | 22.51% |
| SLV250331P00038000 | 2024-05-21 11:03AM EDT | 38.00 | 9.25 | 10.15 | 10.25 | 0.00 | - | - | 87 | 0.00% |
© 2024 Yahoo. All rights reserved.