abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 7.80 | 9.10 | 0.00 | - | 1 | 1 | 61.87% |
| SIVR241220C00021000 | 2024-05-30 10:59AM EDT | 21.00 | 9.79 | 6.80 | 8.20 | 0.00 | - | 1 | 1 | 57.86% |
| SIVR241220C00023000 | 2024-06-07 9:32AM EDT | 23.00 | 6.47 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 42.63% |
| SIVR241220C00024000 | 2024-04-24 9:30AM EDT | 24.00 | 3.90 | 5.60 | 6.70 | 0.00 | - | - | 4 | 55.40% |
| SIVR241220C00025000 | 2024-06-21 3:30PM EDT | 25.00 | 4.60 | 3.80 | 4.40 | 0.00 | - | 5 | 51 | 37.82% |
| SIVR241220C00026000 | 2024-06-06 10:27AM EDT | 26.00 | 4.67 | 2.85 | 3.70 | 0.00 | - | 1 | 6 | 36.13% |
| SIVR241220C00027000 | 2024-06-11 11:00AM EDT | 27.00 | 2.73 | 2.70 | 3.00 | 0.00 | - | 1 | 173 | 33.84% |
| SIVR241220C00028000 | 2024-06-26 2:49PM EDT | 28.00 | 2.40 | 2.20 | 2.50 | 0.00 | - | 1 | 63 | 33.50% |
| SIVR241220C00029000 | 2024-06-27 9:36AM EDT | 29.00 | 2.03 | 1.85 | 2.05 | 0.00 | - | 1 | 38 | 33.06% |
| SIVR241220C00030000 | 2024-06-26 10:28AM EDT | 30.00 | 1.53 | 1.45 | 1.70 | 0.00 | - | 1 | 100 | 33.13% |
| SIVR241220C00031000 | 2024-05-30 9:30AM EDT | 31.00 | 3.00 | 1.25 | 1.45 | 0.00 | - | 10 | 20 | 33.89% |
| SIVR241220C00032000 | 2024-06-26 9:30AM EDT | 32.00 | 1.05 | 1.05 | 1.30 | 0.00 | - | 1 | 29 | 35.47% |
| SIVR241220C00033000 | 2024-06-04 3:17PM EDT | 33.00 | 1.35 | 0.85 | 1.30 | 0.00 | - | 1 | 17 | 38.87% |
| SIVR241220C00034000 | 2024-06-13 9:49AM EDT | 34.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 1 | 6 | 38.18% |
| SIVR241220C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 0.68 | 0.35 | 0.95 | 0.00 | - | 1 | 60 | 39.40% |
| SIVR241220C00036000 | 2024-06-25 9:30AM EDT | 36.00 | 0.75 | 0.50 | 0.80 | 0.00 | - | 30 | 34 | 39.45% |
| SIVR241220C00037000 | 2024-06-06 3:32PM EDT | 37.00 | 1.20 | 0.40 | 0.70 | 0.00 | - | 2 | 13 | 40.02% |
| SIVR241220C00040000 | 2024-06-24 11:06AM EDT | 40.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 3 | 62 | 42.19% |
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 | 0.50 | 0.00 | - | 1 | 0 | 39.06% |
| SIVR241220P00022000 | 2024-06-26 3:10PM EDT | 22.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 31.93% |
| SIVR241220P00023000 | 2024-05-17 12:04PM EDT | 23.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 31.98% |
| 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 | 0.25 | 0.75 | 0.00 | - | 1 | 1 | 25.15% |
| SIVR241220P00026000 | 2024-06-21 3:15PM EDT | 26.00 | 0.98 | 0.85 | 1.05 | 0.00 | - | 13 | 13 | 24.59% |
| SIVR241220P00027000 | 2024-06-27 10:49AM EDT | 27.00 | 1.42 | 1.30 | 1.55 | 0.00 | - | 1 | 16 | 25.68% |
| SIVR241220P00028000 | 2024-06-07 2:52PM EDT | 28.00 | 2.12 | 1.75 | 2.15 | 0.00 | - | 3 | 3 | 26.88% |
| SIVR241220P00029000 | 2024-06-03 1:45PM EDT | 29.00 | 2.05 | 2.30 | 2.70 | 0.00 | - | 1 | 2 | 26.39% |
| SIVR241220P00030000 | 2024-06-13 10:41AM EDT | 30.00 | 3.40 | 3.00 | 3.30 | 0.00 | - | 1 | 6 | 25.61% |
| SIVR241220P00031000 | 2024-05-28 3:58PM EDT | 31.00 | 2.65 | 2.50 | 4.20 | 0.00 | - | 2 | 2 | 28.15% |
| SIVR241220P00040000 | 2024-05-28 2:58PM EDT | 40.00 | 9.80 | 10.60 | 13.80 | 0.00 | - | 2 | 0 | 63.14% |
© 2024 Yahoo. All rights reserved.