Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328C00017000 | 2024-03-26 11:58AM EDT | 2024-03-28 | 5.40 | 5.70 | 5.80 | 0.00 | - | 6 | 121 | 303.13% |
SLV240405C00017000 | 2024-03-27 12:46PM EDT | 2024-04-05 | 5.49 | 5.65 | 5.80 | 0.00 | - | 13 | 19 | 100.78% |
SLV240412C00017000 | 2024-03-22 11:02AM EDT | 2024-04-12 | 5.72 | 5.70 | 5.75 | 0.00 | - | 2 | 2 | 0.00% |
SLV240419C00017000 | 2024-03-28 12:02PM EDT | 2024-04-19 | 5.71 | 5.80 | 5.85 | +0.16 | +2.88% | 50 | 2,463 | 69.14% |
SLV240503C00017000 | 2024-03-27 3:09PM EDT | 2024-05-03 | 5.60 | 5.75 | 5.90 | 0.00 | - | 2 | 2 | 54.30% |
SLV240517C00017000 | 2024-03-01 4:59PM EDT | 2024-05-17 | 4.37 | 5.85 | 5.95 | 0.00 | - | 4 | 10 | 54.88% |
SLV240621C00017000 | 2024-03-28 10:13AM EDT | 2024-06-21 | 5.69 | 5.95 | 6.05 | -0.45 | -7.33% | 20 | 398 | 51.27% |
SLV240628C00017000 | 2024-03-08 12:43PM EDT | 2024-06-28 | 5.50 | 5.95 | 6.05 | 0.00 | - | 1 | 683 | 49.32% |
SLV240719C00017000 | 2024-03-26 1:52PM EDT | 2024-07-19 | 5.72 | 6.05 | 6.10 | 0.00 | - | 1 | 138 | 46.78% |
SLV240920C00017000 | 2024-03-21 3:47PM EDT | 2024-09-20 | 6.10 | 6.15 | 6.25 | 0.00 | - | 2 | 208 | 42.33% |
SLV240930C00017000 | 2024-03-28 10:49AM EDT | 2024-09-30 | 6.12 | 6.20 | 6.25 | -0.38 | -5.85% | 12 | 274 | 41.21% |
SLV241018C00017000 | 2024-03-20 3:06PM EDT | 2024-10-18 | 6.90 | 6.25 | 6.25 | 0.00 | - | 101 | 327 | 39.36% |
SLV241115C00017000 | 2024-03-28 12:15PM EDT | 2024-11-15 | 6.24 | 6.30 | 6.40 | +0.24 | +4.00% | 64 | 830 | 40.67% |
SLV241231C00017000 | 2024-02-15 11:28AM EDT | 2024-12-31 | 5.00 | 4.85 | 8.75 | 0.00 | - | 17 | 1 | 79.83% |
SLV250117C00017000 | 2024-03-28 11:47AM EDT | 2025-01-17 | 6.50 | 5.90 | 6.70 | +0.39 | +6.38% | 5 | 1,019 | 42.16% |
SLV250620C00017000 | 2024-03-21 10:37AM EDT | 2025-06-20 | 7.10 | 4.50 | 9.45 | 0.00 | - | - | 1 | 72.14% |
SLV260116C00017000 | 2024-03-25 11:19AM EDT | 2026-01-16 | 7.75 | 5.95 | 10.00 | 0.00 | - | 1 | 303 | 65.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328P00017000 | 2024-03-15 9:59AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 225.00% |
SLV240405P00017000 | 2024-03-04 10:30AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 75.00% |
SLV240412P00017000 | 2024-03-01 11:00AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 56.25% |
SLV240419P00017000 | 2024-03-20 2:06PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,496 | 51.56% |
SLV240517P00017000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 34.38% |
SLV240621P00017000 | 2024-03-22 3:33PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 30,838 | 29.30% |
SLV240628P00017000 | 2024-03-05 10:50AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 506 | 28.13% |
SLV240719P00017000 | 2024-03-13 3:33PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 423 | 26.95% |
SLV240920P00017000 | 2024-03-26 9:52AM EDT | 2024-09-20 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 335 | 24.51% |
SLV240930P00017000 | 2024-03-04 11:49AM EDT | 2024-09-30 | 0.10 | 0.05 | 0.06 | 0.00 | - | 1 | 818 | 23.83% |
SLV241018P00017000 | 2024-03-13 9:30AM EDT | 2024-10-18 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 1,142 | 23.44% |
SLV241115P00017000 | 2024-03-14 9:30AM EDT | 2024-11-15 | 0.08 | 0.09 | 0.10 | 0.00 | - | 2 | 413 | 23.73% |
SLV241231P00017000 | 2024-03-25 1:48PM EDT | 2024-12-31 | 0.12 | 0.12 | 0.13 | 0.00 | - | 12 | 329 | 23.05% |
SLV250117P00017000 | 2024-03-28 12:40PM EDT | 2025-01-17 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 22 | 5,034 | 23.15% |
SLV260116P00017000 | 2024-03-18 12:02PM EDT | 2026-01-16 | 0.38 | 0.40 | 0.51 | 0.00 | - | 10 | 56 | 22.27% |