abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240920C00020000 | 2024-04-10 10:19AM EDT | 20.00 | 7.50 | 6.90 | 7.90 | 0.00 | - | 10 | 10 | 38.09% |
| SIVR240920C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 8.52 | 6.60 | 7.60 | 0.00 | - | 2 | 118 | 65.43% |
| SIVR240920C00022000 | 2024-05-17 11:01AM EDT | 22.00 | 7.30 | 6.30 | 7.10 | 0.00 | - | 1 | 85 | 61.04% |
| SIVR240920C00023000 | 2024-06-07 12:08PM EDT | 23.00 | 5.58 | 3.30 | 6.90 | 0.00 | - | 1 | 126 | 83.55% |
| SIVR240920C00024000 | 2024-05-21 2:44PM EDT | 24.00 | 7.11 | 5.70 | 6.70 | 0.00 | - | 1 | 182 | 81.05% |
| SIVR240920C00025000 | 2024-06-21 3:51PM EDT | 25.00 | 4.00 | 3.30 | 5.00 | 0.00 | - | 1 | 210 | 67.43% |
| SIVR240920C00026000 | 2024-06-28 11:36AM EDT | 26.00 | 3.00 | 2.55 | 2.85 | -0.28 | -8.54% | 2 | 211 | 34.62% |
| SIVR240920C00027000 | 2024-06-24 10:05AM EDT | 27.00 | 2.50 | 1.95 | 2.20 | 0.00 | - | 5 | 57 | 33.35% |
| SIVR240920C00028000 | 2024-06-24 11:36AM EDT | 28.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 3 | 203 | 32.37% |
| SIVR240920C00029000 | 2024-06-28 11:00AM EDT | 29.00 | 1.17 | 1.05 | 1.20 | -0.33 | -22.00% | 1 | 168 | 31.62% |
| SIVR240920C00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.99 | 0.75 | 1.05 | +0.19 | +23.75% | 2 | 144 | 35.16% |
| SIVR240920C00031000 | 2024-06-27 3:49PM EDT | 31.00 | 0.63 | 0.55 | 0.85 | 0.00 | - | 4 | 67 | 36.57% |
| SIVR240920C00032000 | 2024-06-26 10:06AM EDT | 32.00 | 0.46 | 0.40 | 0.80 | 0.00 | - | 2 | 23 | 40.43% |
| SIVR240920C00035000 | 2024-06-07 9:56AM EDT | 35.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 10 | 21 | 41.99% |
| SIVR240920C00040000 | 2024-05-31 9:34AM EDT | 40.00 | 0.45 | 0.00 | 1.65 | 0.00 | - | 50 | 56 | 70.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240920P00019000 | 2024-02-20 4:53PM EDT | 19.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 58.20% |
| SIVR240920P00020000 | 2024-05-07 10:41AM EDT | 20.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 51.86% |
| SIVR240920P00021000 | 2024-02-06 1:43PM EDT | 21.00 | 1.10 | 0.45 | 1.00 | 0.00 | - | 5 | 15 | 64.31% |
| SIVR240920P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 150 | 285 | 49.66% |
| SIVR240920P00023000 | 2024-05-14 3:08PM EDT | 23.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 8 | 52 | 47.66% |
| SIVR240920P00024000 | 2024-06-28 9:30AM EDT | 24.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 70 | 165 | 26.66% |
| SIVR240920P00025000 | 2024-06-27 10:49AM EDT | 25.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 17 | 24.41% |
| SIVR240920P00026000 | 2024-06-03 9:30AM EDT | 26.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 2 | 25.68% |
| SIVR240920P00027000 | 2024-06-26 10:08AM EDT | 27.00 | 1.09 | 0.75 | 0.90 | 0.00 | - | 1 | 14 | 24.34% |
| SIVR240920P00028000 | 2024-06-04 2:11PM EDT | 28.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 50 | 52 | 24.71% |
| SIVR240920P00029000 | 2024-04-10 10:25AM EDT | 29.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | - | 1 | 43.75% |
| SIVR240920P00030000 | 2024-06-07 3:11PM EDT | 30.00 | 3.00 | 2.60 | 2.80 | 0.00 | - | 1 | 23 | 26.71% |
| SIVR240920P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 1 | 2 | 54.64% |
| SIVR240920P00032000 | 2024-04-05 10:55AM EDT | 32.00 | 6.20 | 6.60 | 7.50 | 0.00 | - | 1 | 2 | 82.37% |
| SIVR240920P00035000 | 2024-04-12 9:56AM EDT | 35.00 | 7.17 | 7.60 | 8.30 | 0.00 | - | 20 | 5 | 52.93% |
© 2024 Yahoo. All rights reserved.