abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220C00020000 | 2024-06-07 9:30AM EDT | 20.00 | 9.06 | 8.00 | 9.20 | 0.00 | - | 1 | 1 | 59.13% |
| SIVR241220C00021000 | 2024-05-30 10:59AM EDT | 21.00 | 9.79 | 7.10 | 8.10 | 0.00 | - | 1 | 1 | 51.47% |
| SIVR241220C00023000 | 2024-06-07 9:32AM EDT | 23.00 | 6.47 | 5.50 | 6.60 | 0.00 | - | 1 | 1 | 49.22% |
| SIVR241220C00024000 | 2024-04-24 9:30AM EDT | 24.00 | 3.90 | 5.60 | 6.70 | 0.00 | - | - | 4 | 51.86% |
| SIVR241220C00025000 | 2024-06-13 9:30AM EDT | 25.00 | 4.85 | 4.10 | 4.70 | 0.00 | - | 2 | 46 | 39.31% |
| SIVR241220C00026000 | 2024-06-06 10:27AM EDT | 26.00 | 4.67 | 2.95 | 4.00 | 0.00 | - | 1 | 6 | 37.62% |
| SIVR241220C00027000 | 2024-06-11 11:00AM EDT | 27.00 | 2.73 | 1.90 | 3.40 | 0.00 | - | 1 | 173 | 36.67% |
| SIVR241220C00028000 | 2024-06-12 12:00PM EDT | 28.00 | 3.20 | 2.50 | 3.00 | 0.00 | - | 101 | 53 | 37.62% |
| SIVR241220C00029000 | 2024-06-10 3:23PM EDT | 29.00 | 2.50 | 2.10 | 2.35 | 0.00 | - | 10 | 38 | 34.77% |
| SIVR241220C00030000 | 2024-06-13 9:49AM EDT | 30.00 | 2.00 | 1.80 | 2.15 | 0.00 | - | 10 | 98 | 36.89% |
| SIVR241220C00031000 | 2024-05-30 9:30AM EDT | 31.00 | 3.00 | 0.00 | 1.80 | 0.00 | - | 10 | 20 | 36.57% |
| SIVR241220C00032000 | 2024-06-14 3:48PM EDT | 32.00 | 1.57 | 1.30 | 1.50 | 0.00 | - | 25 | 28 | 36.30% |
| SIVR241220C00033000 | 2024-06-04 3:17PM EDT | 33.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 38.28% |
| SIVR241220C00034000 | 2024-06-13 9:49AM EDT | 34.00 | 1.05 | 0.00 | 1.20 | 0.00 | - | 1 | 6 | 38.50% |
| SIVR241220C00035000 | 2024-06-11 10:41AM EDT | 35.00 | 1.05 | 0.80 | 1.05 | 0.00 | - | 2 | 59 | 39.06% |
| SIVR241220C00036000 | 2024-05-21 11:43AM EDT | 36.00 | 1.85 | 0.00 | 1.00 | 0.00 | - | 30 | 33 | 40.89% |
| SIVR241220C00037000 | 2024-06-06 3:32PM EDT | 37.00 | 1.20 | 0.00 | 0.90 | 0.00 | - | 2 | 13 | 41.70% |
| SIVR241220C00040000 | 2024-06-13 1:22PM EDT | 40.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 19 | 59 | 45.51% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220P00021000 | 2024-06-13 9:30AM EDT | 21.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 37.01% |
| SIVR241220P00022000 | 2024-06-11 11:28AM EDT | 22.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | - | 2 | 32.57% |
| SIVR241220P00023000 | 2024-05-17 12:04PM EDT | 23.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 31.47% |
| SIVR241220P00024000 | 2024-04-22 9:53AM EDT | 24.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVR241220P00025000 | 2024-06-07 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 28.13% |
| SIVR241220P00027000 | 2024-06-11 11:28AM EDT | 27.00 | 1.65 | 1.00 | 1.75 | 0.00 | - | 1 | 15 | 28.25% |
| SIVR241220P00028000 | 2024-06-07 2:52PM EDT | 28.00 | 2.12 | 1.90 | 2.15 | 0.00 | - | 3 | 3 | 26.95% |
| SIVR241220P00029000 | 2024-06-03 1:45PM EDT | 29.00 | 2.05 | 2.45 | 2.80 | 0.00 | - | 1 | 2 | 27.88% |
| SIVR241220P00030000 | 2024-06-13 10:41AM EDT | 30.00 | 3.40 | 3.00 | 3.50 | 0.00 | - | 1 | 6 | 28.66% |
| SIVR241220P00031000 | 2024-05-28 3:58PM EDT | 31.00 | 2.65 | 3.60 | 4.20 | 0.00 | - | 2 | 2 | 28.69% |
| SIVR241220P00040000 | 2024-05-28 2:58PM EDT | 40.00 | 9.80 | 11.40 | 12.70 | 0.00 | - | 2 | 1 | 44.58% |
© 2024 Yahoo. All rights reserved.