Callsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240503C00024000 | 2024-05-02 1:58PM EDT | 2024-05-03 | 0.47 | 0.45 | 0.47 | +0.01 | +2.17% | 4,617 | 2,973 | 38.28% |
SLV240508C00024000 | 2024-05-02 1:49PM EDT | 2024-05-08 | 0.58 | 0.58 | 0.59 | +0.02 | +3.57% | 571 | 582 | 30.27% |
SLV240510C00024000 | 2024-05-02 1:13PM EDT | 2024-05-10 | 0.62 | 0.65 | 0.67 | -0.01 | -1.59% | 179 | 1,931 | 32.23% |
SLV240517C00024000 | 2024-05-02 1:56PM EDT | 2024-05-17 | 0.80 | 0.79 | 0.81 | -0.03 | -3.61% | 3,013 | 43,919 | 31.25% |
SLV240524C00024000 | 2024-05-02 2:00PM EDT | 2024-05-24 | 0.91 | 0.90 | 0.92 | +0.03 | +3.41% | 215 | 269 | 30.71% |
SLV240531C00024000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 0.95 | 0.98 | 1.00 | -0.22 | -18.80% | 39 | 702 | 29.83% |
SLV240607C00024000 | 2024-05-02 12:16PM EDT | 2024-06-07 | 1.02 | 1.07 | 1.09 | +0.06 | +6.25% | 73 | 33 | 29.83% |
SLV240621C00024000 | 2024-05-02 1:16PM EDT | 2024-06-21 | 1.21 | 1.22 | 1.24 | +0.04 | +3.42% | 1,814 | 64,391 | 29.59% |
SLV240628C00024000 | 2024-05-02 12:47PM EDT | 2024-06-28 | 1.27 | 1.30 | 1.32 | -0.12 | -8.63% | 2,262 | 4,966 | 29.88% |
SLV240719C00024000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 1.50 | 1.48 | 1.50 | -0.08 | -5.10% | 1,019 | 23,712 | 29.64% |
SLV240920C00024000 | 2024-05-02 2:02PM EDT | 2024-09-20 | 1.99 | 1.98 | 2.01 | -0.01 | -0.50% | 1,780 | 5,899 | 30.64% |
SLV240930C00024000 | 2024-05-02 1:35PM EDT | 2024-09-30 | 2.00 | 2.04 | 2.07 | +0.01 | +0.50% | 592 | 3,687 | 30.59% |
SLV241018C00024000 | 2024-05-02 10:20AM EDT | 2024-10-18 | 2.10 | 2.18 | 2.21 | -0.02 | -0.94% | 2,273 | 10,285 | 31.06% |
SLV241115C00024000 | 2024-05-02 9:53AM EDT | 2024-11-15 | 2.40 | 2.37 | 2.41 | -0.06 | -2.44% | 462 | 2,188 | 31.62% |
SLV241231C00024000 | 2024-05-02 1:00PM EDT | 2024-12-31 | 2.63 | 2.64 | 2.67 | -0.10 | -3.66% | 7 | 2,076 | 31.81% |
SLV250117C00024000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 2.78 | 2.75 | 2.79 | +0.08 | +2.96% | 230 | 71,536 | 32.25% |
SLV250331C00024000 | 2024-05-02 12:48PM EDT | 2025-03-31 | 3.15 | 3.10 | 3.25 | -0.03 | -0.94% | 9 | 903 | 33.55% |
SLV250620C00024000 | 2024-05-02 10:41AM EDT | 2025-06-20 | 3.60 | 3.45 | 3.95 | +0.05 | +1.41% | 6 | 206 | 37.02% |
SLV260116C00024000 | 2024-05-02 1:46PM EDT | 2026-01-16 | 4.78 | 4.45 | 4.85 | -0.02 | -0.42% | 46 | 1,639 | 37.48% |
Putsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240503P00024000 | 2024-05-02 1:56PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 3,156 | 5,153 | 30.27% |
SLV240508P00024000 | 2024-05-02 1:55PM EDT | 2024-05-08 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 4,989 | 801 | 25.39% |
SLV240510P00024000 | 2024-05-02 2:02PM EDT | 2024-05-10 | 0.26 | 0.24 | 0.25 | -0.04 | -14.29% | 437 | 3,498 | 25.98% |
SLV240517P00024000 | 2024-05-02 1:57PM EDT | 2024-05-17 | 0.36 | 0.37 | 0.38 | -0.06 | -14.29% | 1,451 | 21,274 | 26.17% |
SLV240524P00024000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 0.52 | 0.45 | 0.45 | +0.04 | +8.33% | 27 | 21,922 | 24.81% |
SLV240531P00024000 | 2024-05-02 1:56PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.52 | -0.02 | -3.77% | 137 | 1,500 | 24.32% |
SLV240607P00024000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.60 | 0.58 | 0.59 | +0.05 | +9.09% | 41 | 237 | 24.22% |
SLV240621P00024000 | 2024-05-02 1:47PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.70 | 0.00 | - | 468 | 26,927 | 23.73% |
SLV240628P00024000 | 2024-05-02 12:26PM EDT | 2024-06-28 | 0.79 | 0.74 | 0.74 | +0.02 | +2.60% | 100 | 6,407 | 23.29% |
SLV240719P00024000 | 2024-05-02 12:23PM EDT | 2024-07-19 | 0.92 | 0.85 | 0.87 | +0.03 | +3.37% | 612 | 13,931 | 22.90% |
SLV240920P00024000 | 2024-05-02 12:07PM EDT | 2024-09-20 | 1.22 | 1.16 | 1.18 | +0.05 | +4.27% | 10 | 3,929 | 22.29% |
SLV240930P00024000 | 2024-05-02 10:18AM EDT | 2024-09-30 | 1.25 | 1.20 | 1.21 | +0.06 | +5.04% | 4 | 3,305 | 22.02% |
SLV241018P00024000 | 2024-05-02 1:47PM EDT | 2024-10-18 | 1.29 | 1.27 | 1.29 | 0.00 | - | 7 | 4,296 | 22.05% |
SLV241115P00024000 | 2024-05-02 1:05PM EDT | 2024-11-15 | 1.44 | 1.39 | 1.40 | +0.07 | +5.11% | 261 | 1,913 | 22.00% |
SLV241231P00024000 | 2024-05-01 3:38PM EDT | 2024-12-31 | 1.50 | 1.53 | 1.55 | 0.00 | - | 6 | 975 | 21.73% |
SLV250117P00024000 | 2024-05-02 11:49AM EDT | 2025-01-17 | 1.63 | 1.58 | 1.61 | +0.04 | +2.52% | 13 | 20,434 | 21.75% |
SLV250331P00024000 | 2024-04-30 2:56PM EDT | 2025-03-31 | 1.84 | 1.79 | 1.82 | 0.00 | - | 3 | 167 | 21.53% |
SLV250620P00024000 | 2024-05-02 9:39AM EDT | 2025-06-20 | 2.11 | 1.99 | 2.02 | +0.10 | +4.98% | 1 | 18 | 21.28% |
SLV260116P00024000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 2.45 | 2.27 | 2.60 | 0.00 | - | 1 | 48 | 21.99% |