abrdn Physical Silver Shares ETF (SIVR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621C00016000 | 2024-04-04 3:35PM EDT | 16.00 | 9.90 | 8.40 | 10.00 | 0.00 | - | 10 | 15 | 0.00% |
| SIVR240621C00019000 | 2024-04-03 9:30AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIVR240621C00020000 | 2024-06-07 9:30AM EDT | 20.00 | 8.31 | 7.90 | 9.60 | 0.00 | - | 1 | 388 | 289.45% |
| SIVR240621C00021000 | 2024-05-01 10:07AM EDT | 21.00 | 4.50 | 7.70 | 8.50 | 0.00 | - | 2 | 17 | 305.47% |
| SIVR240621C00022000 | 2024-05-15 1:19PM EDT | 22.00 | 6.36 | 6.00 | 6.50 | 0.00 | - | 1 | 24 | 149.61% |
| SIVR240621C00023000 | 2024-06-13 10:44AM EDT | 23.00 | 4.83 | 4.90 | 5.40 | 0.00 | - | 1 | 150 | 102.34% |
| SIVR240621C00024000 | 2024-06-14 1:39PM EDT | 24.00 | 4.20 | 3.90 | 5.40 | 0.00 | - | 1 | 748 | 162.11% |
| SIVR240621C00025000 | 2024-06-11 11:26AM EDT | 25.00 | 2.85 | 2.90 | 3.30 | 0.00 | - | 3 | 596 | 92.97% |
| SIVR240621C00026000 | 2024-06-17 12:30PM EDT | 26.00 | 2.05 | 0.75 | 2.30 | -0.23 | -10.09% | 20 | 272 | 70.70% |
| SIVR240621C00027000 | 2024-06-13 11:47AM EDT | 27.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | 60 | 395 | 41.80% |
| SIVR240621C00028000 | 2024-06-07 3:20PM EDT | 28.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 2 | 110 | 34.57% |
| SIVR240621C00029000 | 2024-06-14 12:04PM EDT | 29.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 151 | 35.35% |
| SIVR240621C00030000 | 2024-06-17 12:33PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 208 | 48.44% |
| SIVR240621C00031000 | 2024-06-13 12:40PM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 51 | 75.78% |
| SIVR240621C00032000 | 2024-06-10 3:35PM EDT | 32.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 76 | 95.31% |
| SIVR240621C00033000 | 2024-06-17 9:30AM EDT | 33.00 | 0.15 | 0.00 | 0.40 | +0.07 | +87.50% | 1 | 9 | 110.35% |
| SIVR240621C00035000 | 2024-05-31 11:45AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 96 | 146.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR240621P00016000 | 2023-12-28 3:55PM EDT | 16.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 10 | 282.03% |
| SIVR240621P00017000 | 2023-12-28 3:55PM EDT | 17.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | - | 10 | 265.63% |
| SIVR240621P00018000 | 2023-12-28 4:16PM EDT | 18.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | - | 1 | 239.84% |
| SIVR240621P00019000 | 2024-02-21 10:38AM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 1 | 207.03% |
| SIVR240621P00020000 | 2024-04-30 10:19AM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 216.80% |
| SIVR240621P00021000 | 2024-03-14 10:11AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 101 | 162.11% |
| SIVR240621P00022000 | 2024-04-30 10:20AM EDT | 22.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 167.97% |
| SIVR240621P00023000 | 2024-06-14 1:39PM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 104 | 114.06% |
| SIVR240621P00024000 | 2024-05-20 1:19PM EDT | 24.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 141 | 121.48% |
| SIVR240621P00025000 | 2024-06-07 9:30AM EDT | 25.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 361 | 98.63% |
| SIVR240621P00026000 | 2024-05-22 3:32PM EDT | 26.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 75.39% |
| SIVR240621P00027000 | 2024-06-07 2:50PM EDT | 27.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 100 | 40.82% |
| SIVR240621P00028000 | 2024-06-17 12:21PM EDT | 28.00 | 0.45 | 0.30 | 0.40 | -0.17 | -27.42% | 5 | 149 | 33.89% |
| SIVR240621P00029000 | 2024-06-13 12:06PM EDT | 29.00 | 1.40 | 0.95 | 1.10 | 0.00 | - | 12 | 93 | 39.26% |
| SIVR240621P00030000 | 2024-06-13 12:40PM EDT | 30.00 | 2.45 | 1.60 | 2.05 | 0.00 | - | 5 | 38 | 53.91% |
| SIVR240621P00031000 | 2024-05-20 11:28AM EDT | 31.00 | 1.70 | 2.85 | 3.20 | 0.00 | - | 6 | 6 | 66.80% |
| SIVR240621P00032000 | 2024-06-04 12:40PM EDT | 32.00 | 3.90 | 3.70 | 4.30 | 0.00 | - | 3 | 0 | 76.95% |
| SIVR240621P00035000 | 2024-04-18 2:36PM EDT | 35.00 | 8.00 | 4.70 | 5.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.