Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719C00014000 | 2024-04-12 9:37AM EDT | 14.00 | 19.30 | 17.90 | 20.70 | 0.00 | - | 10 | 0 | 166.99% |
| SIL240719C00015000 | 2024-04-11 11:21AM EDT | 15.00 | 16.75 | 17.20 | 19.60 | 0.00 | - | 3 | 3 | 148.34% |
| SIL240719C00016000 | 2024-05-16 10:58AM EDT | 16.00 | 17.73 | 17.90 | 18.40 | 0.00 | - | 1 | 3 | 85.55% |
| SIL240719C00017000 | 2024-05-16 11:07AM EDT | 17.00 | 16.71 | 17.00 | 17.60 | 0.00 | - | 1 | 1 | 103.71% |
| SIL240719C00018000 | 2024-05-20 11:16AM EDT | 18.00 | 18.00 | 15.80 | 16.60 | 0.00 | - | 5 | 15 | 83.59% |
| SIL240719C00019000 | 2024-05-16 11:09AM EDT | 19.00 | 14.70 | 15.00 | 15.90 | 0.00 | - | 1 | 5 | 101.56% |
| SIL240719C00020000 | 2024-05-17 11:18AM EDT | 20.00 | 15.00 | 13.10 | 14.70 | 0.00 | - | 6 | 14 | 108.79% |
| SIL240719C00021000 | 2024-04-15 9:53AM EDT | 21.00 | 10.77 | 11.90 | 12.40 | 0.00 | - | 5 | 63 | 0.00% |
| SIL240719C00022000 | 2024-04-25 11:06AM EDT | 22.00 | 9.63 | 11.80 | 13.10 | 0.00 | - | 1 | 85 | 80.08% |
| SIL240719C00023000 | 2024-05-13 11:11AM EDT | 23.00 | 10.00 | 11.10 | 11.50 | 0.00 | - | 10 | 57 | 63.87% |
| SIL240719C00024000 | 2024-05-22 10:44AM EDT | 24.00 | 11.10 | 9.90 | 10.50 | 0.00 | - | 1 | 140 | 69.73% |
| SIL240719C00025000 | 2024-05-21 10:37AM EDT | 25.00 | 11.20 | 9.20 | 9.60 | 0.00 | - | 1 | 163 | 58.40% |
| SIL240719C00026000 | 2024-05-20 12:32PM EDT | 26.00 | 10.30 | 8.30 | 8.60 | 0.00 | - | 4 | 246 | 54.98% |
| SIL240719C00027000 | 2024-05-22 1:54PM EDT | 27.00 | 8.00 | 7.20 | 7.80 | 0.00 | - | 1 | 210 | 51.17% |
| SIL240719C00028000 | 2024-05-23 9:40AM EDT | 28.00 | 6.68 | 6.30 | 6.60 | -0.32 | -4.57% | 25 | 401 | 48.83% |
| SIL240719C00029000 | 2024-05-17 11:13AM EDT | 29.00 | 6.35 | 5.50 | 5.70 | 0.00 | - | 1 | 339 | 45.80% |
| SIL240719C00030000 | 2024-05-23 11:09AM EDT | 30.00 | 4.74 | 4.60 | 4.80 | -0.71 | -13.03% | 37 | 1,150 | 42.19% |
| SIL240719C00031000 | 2024-05-22 2:22PM EDT | 31.00 | 4.30 | 3.50 | 4.10 | 0.00 | - | 26 | 322 | 42.63% |
| SIL240719C00032000 | 2024-05-22 11:12AM EDT | 32.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 13 | 739 | 39.50% |
| SIL240719C00033000 | 2024-05-22 3:32PM EDT | 33.00 | 2.84 | 2.50 | 2.60 | 0.00 | - | 27 | 865 | 37.40% |
| SIL240719C00034000 | 2024-05-23 9:53AM EDT | 34.00 | 1.95 | 1.95 | 2.10 | -0.25 | -11.36% | 132 | 2,641 | 37.74% |
| SIL240719C00035000 | 2024-05-23 10:37AM EDT | 35.00 | 1.50 | 1.55 | 1.65 | -0.25 | -14.29% | 12 | 670 | 37.57% |
| SIL240719C00036000 | 2024-05-23 11:00AM EDT | 36.00 | 1.15 | 1.20 | 1.30 | -0.29 | -20.14% | 6 | 567 | 37.89% |
| SIL240719C00037000 | 2024-05-23 9:41AM EDT | 37.00 | 1.05 | 0.90 | 1.00 | -0.10 | -8.70% | 1 | 1,814 | 37.92% |
| SIL240719C00040000 | 2024-05-22 3:17PM EDT | 40.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 113 | 1,621 | 40.23% |
| SIL240719C00041000 | 2024-05-21 10:12AM EDT | 41.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 35 | 199 | 41.07% |
| SIL240719C00042000 | 2024-05-22 2:01PM EDT | 42.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 70 | 295 | 42.87% |
| SIL240719C00045000 | 2024-05-22 11:53AM EDT | 45.00 | 0.21 | 0.10 | 0.20 | 0.00 | - | 21 | 200 | 45.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL240719P00013000 | 2024-04-04 9:38AM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 101.56% |
| SIL240719P00018000 | 2024-02-13 11:19AM EDT | 18.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 8 | 9 | 102.34% |
| SIL240719P00019000 | 2024-04-10 2:13PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 79.30% |
| SIL240719P00020000 | 2024-03-21 1:28PM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 10 | 87.79% |
| SIL240719P00021000 | 2024-04-26 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 157 | 67.38% |
| SIL240719P00022000 | 2024-05-16 3:26PM EDT | 22.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 12 | 133 | 74.61% |
| SIL240719P00023000 | 2024-04-23 11:43AM EDT | 23.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 300 | 773 | 56.25% |
| SIL240719P00024000 | 2024-04-18 9:30AM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 100 | 128 | 69.14% |
| SIL240719P00025000 | 2024-05-15 1:13PM EDT | 25.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 1 | 75 | 59.18% |
| SIL240719P00026000 | 2024-05-09 3:50PM EDT | 26.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 69 | 124 | 53.32% |
| SIL240719P00027000 | 2024-05-17 12:56PM EDT | 27.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 56 | 55.52% |
| SIL240719P00028000 | 2024-05-21 9:57AM EDT | 28.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 133 | 37.50% |
| SIL240719P00029000 | 2024-05-10 9:35AM EDT | 29.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 94 | 34.42% |
| SIL240719P00030000 | 2024-05-22 12:47PM EDT | 30.00 | 0.28 | 0.30 | 0.40 | 0.00 | - | 21 | 86 | 34.08% |
| SIL240719P00031000 | 2024-05-22 9:31AM EDT | 31.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 198 | 32.18% |
| SIL240719P00032000 | 2024-05-22 10:08AM EDT | 32.00 | 0.58 | 0.75 | 0.85 | 0.00 | - | 1 | 430 | 32.42% |
| SIL240719P00033000 | 2024-05-23 10:15AM EDT | 33.00 | 1.25 | 1.05 | 1.25 | +0.30 | +31.58% | 11 | 96 | 32.84% |
| SIL240719P00034000 | 2024-05-22 3:44PM EDT | 34.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 16 | 153 | 35.23% |
| SIL240719P00035000 | 2024-05-22 3:56PM EDT | 35.00 | 2.05 | 2.10 | 2.25 | 0.00 | - | 21 | 121 | 32.28% |
| SIL240719P00036000 | 2024-05-22 11:57AM EDT | 36.00 | 2.35 | 2.75 | 2.95 | 0.00 | - | 6 | 20 | 33.35% |
| SIL240719P00037000 | 2024-05-23 10:48AM EDT | 37.00 | 3.70 | 3.40 | 4.70 | +0.60 | +19.35% | 7 | 42 | 53.91% |
| SIL240719P00041000 | 2024-04-05 2:43PM EDT | 41.00 | 9.90 | 9.60 | 11.70 | 0.00 | - | 4 | 4 | 112.55% |
| SIL240719P00045000 | 2024-04-17 10:08AM EDT | 45.00 | 13.60 | 9.60 | 10.30 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.