abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
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 | 0.00% |
| SIVR240920C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 8.52 | 7.00 | 7.80 | 0.00 | - | 2 | 118 | 60.60% |
| SIVR240920C00022000 | 2024-05-17 11:01AM EDT | 22.00 | 7.30 | 6.30 | 7.10 | 0.00 | - | 1 | 85 | 50.83% |
| SIVR240920C00023000 | 2024-06-07 12:08PM EDT | 23.00 | 5.58 | 5.10 | 5.90 | 0.00 | - | 1 | 126 | 49.90% |
| SIVR240920C00024000 | 2024-05-21 2:44PM EDT | 24.00 | 7.11 | 4.30 | 5.00 | 0.00 | - | 1 | 182 | 45.61% |
| SIVR240920C00025000 | 2024-06-12 2:20PM EDT | 25.00 | 4.20 | 3.30 | 4.20 | 0.00 | - | 23 | 211 | 43.07% |
| SIVR240920C00026000 | 2024-06-11 11:00AM EDT | 26.00 | 3.28 | 2.85 | 3.30 | 0.00 | - | 1 | 211 | 37.77% |
| SIVR240920C00027000 | 2024-06-07 11:16AM EDT | 27.00 | 2.73 | 2.30 | 2.60 | 0.00 | - | 12 | 57 | 35.60% |
| SIVR240920C00028000 | 2024-06-12 9:30AM EDT | 28.00 | 2.25 | 1.90 | 2.05 | 0.00 | - | 2 | 200 | 34.91% |
| SIVR240920C00029000 | 2024-06-17 12:40PM EDT | 29.00 | 1.45 | 1.50 | 1.65 | -0.52 | -26.40% | 52 | 118 | 35.50% |
| SIVR240920C00030000 | 2024-06-07 11:54AM EDT | 30.00 | 1.35 | 1.15 | 1.30 | 0.00 | - | 12 | 143 | 35.69% |
| SIVR240920C00031000 | 2024-06-17 2:09PM EDT | 31.00 | 0.90 | 0.90 | 1.05 | -0.10 | -10.00% | 2 | 55 | 36.52% |
| SIVR240920C00032000 | 2024-06-12 2:00PM EDT | 32.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 37.40% |
| SIVR240920C00035000 | 2024-06-07 9:56AM EDT | 35.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 40.92% |
| SIVR240920C00040000 | 2024-05-31 9:34AM EDT | 40.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 50 | 56 | 57.42% |
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 | 55.27% |
| SIVR240920P00020000 | 2024-05-07 10:41AM EDT | 20.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 1 | 60.30% |
| SIVR240920P00021000 | 2024-02-06 1:43PM EDT | 21.00 | 1.10 | 0.45 | 1.00 | 0.00 | - | 5 | 15 | 61.28% |
| SIVR240920P00022000 | 2024-05-17 9:30AM EDT | 22.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 150 | 285 | 47.56% |
| SIVR240920P00023000 | 2024-05-14 3:08PM EDT | 23.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 8 | 52 | 45.75% |
| SIVR240920P00024000 | 2024-06-07 9:47AM EDT | 24.00 | 0.21 | 0.15 | 0.35 | 0.00 | - | 1 | 165 | 31.06% |
| SIVR240920P00025000 | 2024-06-06 9:45AM EDT | 25.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 29.35% |
| SIVR240920P00026000 | 2024-06-03 9:30AM EDT | 26.00 | 0.45 | 0.50 | 0.75 | 0.00 | - | 2 | 2 | 28.64% |
| SIVR240920P00027000 | 2024-04-16 3:10PM EDT | 27.00 | 1.70 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 27.30% |
| SIVR240920P00028000 | 2024-06-04 2:11PM EDT | 28.00 | 1.45 | 0.00 | 1.70 | 0.00 | - | 50 | 52 | 30.49% |
| SIVR240920P00029000 | 2024-04-10 10:25AM EDT | 29.00 | 2.95 | 2.85 | 3.00 | 0.00 | - | - | 1 | 43.29% |
| SIVR240920P00030000 | 2024-06-07 3:11PM EDT | 30.00 | 3.00 | 2.70 | 2.90 | 0.00 | - | 1 | 23 | 30.18% |
| SIVR240920P00031000 | 2024-04-10 10:28AM EDT | 31.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 1 | 2 | 53.88% |
| SIVR240920P00032000 | 2024-04-05 10:55AM EDT | 32.00 | 6.20 | 6.60 | 7.50 | 0.00 | - | 1 | 2 | 79.57% |
| SIVR240920P00035000 | 2024-04-12 9:56AM EDT | 35.00 | 7.17 | 7.60 | 8.30 | 0.00 | - | 20 | 5 | 53.96% |
© 2024 Yahoo. All rights reserved.