Callsfor22 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240522C00027000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 1.92 | 1.84 | 1.90 | +1.46 | +317.39% | 2,516 | 2,008 | 49.61% |
SLV240524C00027000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.93 | 1.91 | 1.95 | +1.37 | +244.64% | 2,998 | 6,206 | 47.46% |
SLV240531C00027000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.06 | +1.29 | +176.71% | 18,704 | 18,787 | 41.02% |
SLV240607C00027000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 2.13 | 2.13 | 2.18 | +1.23 | +136.67% | 783 | 1,030 | 39.45% |
SLV240614C00027000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 2.22 | 2.25 | 2.29 | +1.12 | +101.82% | 154 | 740 | 38.48% |
SLV240621C00027000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 2.37 | 2.33 | 2.35 | +1.23 | +107.89% | 8,623 | 29,675 | 36.52% |
SLV240628C00027000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 2.47 | 2.41 | 2.46 | +1.22 | +97.60% | 1,135 | 5,652 | 36.72% |
SLV240719C00027000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.70 | 2.67 | 2.71 | +1.22 | +82.43% | 4,776 | 90,832 | 36.04% |
SLV240816C00027000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 2.97 | 2.97 | 3.05 | +1.17 | +65.00% | 2,593 | 2,908 | 36.60% |
SLV240920C00027000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | +1.24 | +58.77% | 4,243 | 21,814 | 35.96% |
SLV240930C00027000 | 2024-05-17 3:54PM EDT | 2024-09-30 | 3.45 | 3.35 | 3.45 | +1.26 | +57.53% | 514 | 3,767 | 36.18% |
SLV241018C00027000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 3.50 | 3.50 | 3.60 | +1.18 | +50.86% | 305 | 20,650 | 36.16% |
SLV241115C00027000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 3.70 | 3.70 | 3.85 | +1.13 | +43.97% | 175 | 10,143 | 36.57% |
SLV241231C00027000 | 2024-05-17 3:44PM EDT | 2024-12-31 | 4.00 | 4.05 | 4.15 | +1.09 | +37.46% | 203 | 1,662 | 36.23% |
SLV250117C00027000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 4.21 | 4.20 | 4.25 | +1.23 | +41.28% | 1,131 | 18,934 | 36.08% |
SLV250331C00027000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 4.62 | 4.60 | 4.75 | +1.17 | +33.91% | 162 | 39,857 | 36.65% |
SLV250620C00027000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 5.14 | 4.75 | 6.00 | +1.24 | +31.79% | 76 | 8,626 | 43.82% |
SLV260116C00027000 | 2024-05-17 2:15PM EDT | 2026-01-16 | 6.05 | 5.75 | 6.45 | +0.65 | +12.04% | 49 | 898 | 38.72% |
Putsfor22 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
SLV240522P00027000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.06 | 0.05 | 0.06 | -0.35 | -85.37% | 5,222 | 875 | 41.80% |
SLV240524P00027000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.38 | -80.85% | 2,527 | 1,077 | 39.45% |
SLV240531P00027000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | -0.45 | -71.43% | 2,317 | 2,902 | 35.74% |
SLV240607P00027000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.27 | 0.27 | 0.28 | -0.48 | -64.00% | 408 | 309 | 33.99% |
SLV240614P00027000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.36 | 0.36 | 0.37 | -0.54 | -60.00% | 588 | 343 | 33.30% |
SLV240621P00027000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.43 | -0.53 | -55.79% | 8,446 | 7,236 | 31.98% |
SLV240628P00027000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.48 | 0.48 | 0.49 | -0.56 | -53.85% | 775 | 625 | 31.15% |
SLV240719P00027000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.68 | -0.55 | -45.08% | 13,385 | 3,358 | 30.23% |
SLV240816P00027000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 0.87 | 0.85 | 0.87 | -0.55 | -38.73% | 1,103 | 619 | 29.00% |
SLV240920P00027000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 1.05 | 1.03 | 1.06 | -0.56 | -34.78% | 478 | 757 | 27.83% |
SLV240930P00027000 | 2024-05-17 2:14PM EDT | 2024-09-30 | 1.16 | 1.08 | 1.10 | -0.47 | -28.83% | 72 | 1,192 | 27.42% |
SLV241018P00027000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 1.21 | 1.17 | 1.20 | -0.50 | -29.24% | 42 | 934 | 27.25% |
SLV241115P00027000 | 2024-05-17 3:48PM EDT | 2024-11-15 | 1.35 | 1.31 | 1.34 | -0.57 | -29.69% | 4 | 520 | 26.98% |
SLV241231P00027000 | 2024-05-17 3:14PM EDT | 2024-12-31 | 1.54 | 1.48 | 1.52 | -0.51 | -24.88% | 259 | 942 | 26.27% |
SLV250117P00027000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 1.57 | 1.54 | 1.59 | -0.53 | -25.24% | 84 | 1,766 | 26.15% |
SLV250331P00027000 | 2024-05-17 2:46PM EDT | 2025-03-31 | 1.84 | 1.79 | 1.84 | -0.48 | -20.69% | 4 | 2,795 | 25.49% |
SLV250620P00027000 | 2024-05-17 1:12PM EDT | 2025-06-20 | 2.20 | 2.02 | 2.08 | -0.36 | -14.06% | 2 | 1,353 | 24.90% |
SLV260116P00027000 | 2024-05-17 2:44PM EDT | 2026-01-16 | 2.65 | 2.15 | 5.00 | -0.55 | -17.19% | 2 | 142 | 41.22% |