abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240719C00023000 | 2024-06-21 3:48PM EDT | 23.00 | 5.52 | 4.80 | 6.00 | 0.00 | - | 1 | 1 | 89.84% |
| SIVR240719C00024000 | 2024-06-21 11:15AM EDT | 24.00 | 4.55 | 3.80 | 5.50 | 0.00 | - | 8 | 8 | 89.94% |
| SIVR240719C00025000 | 2024-06-26 3:53PM EDT | 25.00 | 2.75 | 2.65 | 4.00 | 0.00 | - | 10 | 72 | 59.28% |
| SIVR240719C00026000 | 2024-06-28 10:46AM EDT | 26.00 | 2.07 | 1.95 | 2.10 | +0.22 | +11.89% | 1 | 87 | 34.77% |
| SIVR240719C00027000 | 2024-06-26 11:31AM EDT | 27.00 | 1.48 | 1.15 | 1.30 | +0.33 | +28.70% | 1 | 32 | 30.96% |
| SIVR240719C00028000 | 2024-06-21 2:45PM EDT | 28.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 3 | 104 | 29.10% |
| SIVR240719C00029000 | 2024-06-28 11:19AM EDT | 29.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 5 | 138 | 31.54% |
| SIVR240719C00030000 | 2024-06-28 11:36AM EDT | 30.00 | 0.19 | 0.10 | 0.20 | -0.07 | -26.92% | 5 | 221 | 32.32% |
| SIVR240719C00031000 | 2024-06-25 11:34AM EDT | 31.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 6 | 52 | 40.92% |
| SIVR240719C00032000 | 2024-06-21 2:50PM EDT | 32.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 12 | 30 | 59.77% |
| SIVR240719C00033000 | 2024-06-05 1:00PM EDT | 33.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 85.16% |
| SIVR240719C00034000 | 2024-06-21 3:05PM EDT | 34.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 66.80% |
| SIVR240719C00035000 | 2024-06-20 9:32AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 59.18% |
| SIVR240719C00036000 | 2024-05-31 9:30AM EDT | 36.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 79.69% |
| SIVR240719C00037000 | 2024-05-31 2:00PM EDT | 37.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 78.71% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240719P00026000 | 2024-06-13 10:25AM EDT | 26.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 34.18% |
| SIVR240719P00027000 | 2024-06-27 11:48AM EDT | 27.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 25 | 28.42% |
| SIVR240719P00028000 | 2024-06-28 3:51PM EDT | 28.00 | 0.72 | 0.70 | 0.80 | -0.08 | -10.00% | 25 | 160 | 26.86% |
| SIVR240719P00029000 | 2024-06-24 9:41AM EDT | 29.00 | 1.35 | 1.35 | 1.45 | 0.00 | - | 4 | 19 | 26.76% |
| SIVR240719P00030000 | 2024-06-10 10:54AM EDT | 30.00 | 2.25 | 2.20 | 2.35 | 0.00 | - | - | 1 | 31.74% |
© 2024 Yahoo. All rights reserved.