Callsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240503C00025000 | 2024-05-02 3:10PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,244 | 13,599 | 34.38% |
SLV240508C00025000 | 2024-05-02 3:18PM EDT | 2024-05-08 | 0.16 | 0.15 | 0.16 | -0.01 | -6.25% | 1,820 | 1,797 | 29.49% |
SLV240510C00025000 | 2024-05-02 2:54PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.22 | +0.01 | +4.76% | 1,957 | 10,051 | 30.66% |
SLV240517C00025000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.37 | +0.03 | +8.82% | 4,778 | 42,514 | 31.15% |
SLV240524C00025000 | 2024-05-02 2:59PM EDT | 2024-05-24 | 0.49 | 0.46 | 0.48 | +0.03 | +6.52% | 298 | 2,499 | 30.76% |
SLV240531C00025000 | 2024-05-02 2:48PM EDT | 2024-05-31 | 0.55 | 0.54 | 0.55 | 0.00 | - | 537 | 1,348 | 29.49% |
SLV240607C00025000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 0.65 | 0.64 | 0.65 | -0.04 | -5.80% | 49 | 313 | 29.88% |
SLV240621C00025000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.80 | +0.05 | +6.67% | 11,977 | 60,667 | 29.69% |
SLV240628C00025000 | 2024-05-02 2:21PM EDT | 2024-06-28 | 0.85 | 0.86 | 0.87 | +0.04 | +4.94% | 1,039 | 7,381 | 29.69% |
SLV240719C00025000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 1.05 | 1.04 | 1.06 | +0.05 | +5.00% | 14,802 | 30,897 | 29.69% |
SLV240920C00025000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 1.56 | 1.55 | 1.56 | +0.06 | +4.00% | 2,547 | 30,968 | 30.42% |
SLV240930C00025000 | 2024-05-02 2:56PM EDT | 2024-09-30 | 1.62 | 1.60 | 1.62 | +0.05 | +3.18% | 62 | 4,982 | 30.35% |
SLV241018C00025000 | 2024-05-02 2:16PM EDT | 2024-10-18 | 1.73 | 1.73 | 1.75 | 0.00 | - | 279 | 9,567 | 30.66% |
SLV241115C00025000 | 2024-05-02 12:24PM EDT | 2024-11-15 | 1.88 | 1.94 | 1.95 | -0.09 | -4.57% | 43 | 1,954 | 31.20% |
SLV241231C00025000 | 2024-05-02 1:28PM EDT | 2024-12-31 | 2.18 | 2.22 | 2.23 | -0.14 | -6.03% | 139 | 2,948 | 31.64% |
SLV250117C00025000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 2.32 | 2.31 | 2.34 | +0.08 | +3.52% | 5,639 | 111,435 | 31.91% |
SLV250331C00025000 | 2024-05-02 3:14PM EDT | 2025-03-31 | 2.74 | 2.73 | 2.75 | -0.06 | -2.13% | 611 | 872 | 32.64% |
SLV250620C00025000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.25 | -0.18 | -5.49% | 16 | 2,091 | 34.12% |
SLV260116C00025000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 4.20 | 4.10 | 4.35 | -0.15 | -3.45% | 95 | 5,506 | 36.55% |
Putsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240503P00025000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.65 | 0.64 | 0.66 | -0.07 | -9.72% | 690 | 5,051 | 24.22% |
SLV240508P00025000 | 2024-05-02 3:14PM EDT | 2024-05-08 | 0.75 | 0.75 | 0.77 | -0.05 | -6.25% | 82 | 739 | 26.37% |
SLV240510P00025000 | 2024-05-02 2:14PM EDT | 2024-05-10 | 0.81 | 0.80 | 0.81 | +0.05 | +6.58% | 229 | 808 | 26.47% |
SLV240517P00025000 | 2024-05-02 2:25PM EDT | 2024-05-17 | 0.93 | 0.92 | 0.94 | -0.02 | -2.11% | 261 | 11,603 | 27.15% |
SLV240524P00025000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 1.06 | 1.00 | 1.02 | +0.04 | +3.92% | 1 | 783 | 26.17% |
SLV240531P00025000 | 2024-05-02 9:52AM EDT | 2024-05-31 | 1.36 | 1.06 | 1.08 | +0.37 | +37.37% | 6 | 1,264 | 25.20% |
SLV240607P00025000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 1.22 | 1.12 | 1.15 | -0.09 | -6.87% | 20 | 101 | 25.10% |
SLV240621P00025000 | 2024-05-02 2:27PM EDT | 2024-06-21 | 1.24 | 1.24 | 1.26 | 0.00 | - | 96 | 27,866 | 24.51% |
SLV240628P00025000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 1.38 | 1.29 | 1.31 | +0.14 | +11.29% | 7 | 7,072 | 24.32% |
SLV240719P00025000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 1.44 | 1.40 | 1.42 | +0.04 | +2.86% | 158 | 25,350 | 23.29% |
SLV240920P00025000 | 2024-05-02 3:16PM EDT | 2024-09-20 | 1.72 | 1.70 | 1.72 | 0.00 | - | 1,913 | 9,410 | 22.39% |
SLV240930P00025000 | 2024-05-02 2:11PM EDT | 2024-09-30 | 1.74 | 1.73 | 1.76 | -0.03 | -1.69% | 50 | 6,258 | 22.29% |
SLV241018P00025000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 1.99 | 1.82 | 1.84 | +0.16 | +8.74% | 1 | 1,240 | 22.29% |
SLV241115P00025000 | 2024-05-02 1:04PM EDT | 2024-11-15 | 2.00 | 1.93 | 1.94 | +0.09 | +4.71% | 240 | 971 | 22.07% |
SLV241231P00025000 | 2024-05-02 1:49PM EDT | 2024-12-31 | 2.09 | 2.07 | 2.10 | -0.01 | -0.48% | 339 | 406 | 21.90% |
SLV250117P00025000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 2.15 | 2.13 | 2.15 | +0.01 | +0.47% | 5,000 | 16,350 | 21.78% |
SLV250331P00025000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 2.34 | 2.33 | 2.36 | -0.04 | -1.68% | 2 | 838 | 21.51% |
SLV250620P00025000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 2.33 | 2.52 | 2.56 | 0.00 | - | 12 | 1,364 | 21.24% |
SLV260116P00025000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 2.94 | 2.79 | 3.10 | 0.00 | - | 3 | 365 | 21.56% |