Global X Silver Miners ETF (SIL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL241220C00013000 | 2024-05-09 2:15PM EDT | 13.00 | 20.60 | 20.70 | 22.70 | 0.00 | - | 1 | 1 | 100.00% |
| SIL241220C00015000 | 2024-04-12 9:52AM EDT | 15.00 | 18.50 | 18.00 | 20.40 | 0.00 | - | 2 | 0 | 66.70% |
| SIL241220C00018000 | 2024-02-27 3:40PM EDT | 18.00 | 6.20 | 9.80 | 10.70 | 0.00 | - | 3 | 4 | 0.00% |
| SIL241220C00020000 | 2024-05-20 2:45PM EDT | 20.00 | 16.70 | 13.60 | 16.00 | 0.00 | - | 5 | 182 | 63.38% |
| SIL241220C00021000 | 2024-05-01 2:57PM EDT | 21.00 | 11.45 | 13.00 | 14.20 | 0.00 | - | 5 | 33 | 54.15% |
| SIL241220C00022000 | 2024-04-23 3:02PM EDT | 22.00 | 10.10 | 12.10 | 13.20 | 0.00 | - | 6 | 32 | 51.17% |
| SIL241220C00023000 | 2024-03-18 10:21AM EDT | 23.00 | 5.19 | 7.80 | 11.10 | 0.00 | - | 1 | 1 | 31.84% |
| SIL241220C00024000 | 2024-05-06 10:10AM EDT | 24.00 | 9.12 | 9.10 | 11.10 | 0.00 | - | 87 | 108 | 51.66% |
| SIL241220C00025000 | 2024-05-21 1:18PM EDT | 25.00 | 11.61 | 9.80 | 10.20 | 0.00 | - | 12 | 340 | 49.07% |
| SIL241220C00026000 | 2024-05-21 12:53PM EDT | 26.00 | 10.75 | 8.90 | 9.40 | 0.00 | - | 11 | 109 | 47.88% |
| SIL241220C00027000 | 2024-05-22 10:06AM EDT | 27.00 | 9.55 | 8.20 | 8.60 | 0.00 | - | 2 | 325 | 46.39% |
| SIL241220C00028000 | 2024-05-21 3:34PM EDT | 28.00 | 9.30 | 7.40 | 7.80 | 0.00 | - | 2 | 172 | 44.65% |
| SIL241220C00029000 | 2024-05-09 3:53PM EDT | 29.00 | 6.60 | 6.40 | 7.00 | 0.00 | - | 3 | 101 | 42.68% |
| SIL241220C00030000 | 2024-05-22 3:11PM EDT | 30.00 | 6.72 | 4.90 | 6.80 | 0.00 | - | 18 | 517 | 47.22% |
| SIL241220C00031000 | 2024-05-21 3:51PM EDT | 31.00 | 7.05 | 5.30 | 5.70 | 0.00 | - | 2 | 197 | 41.31% |
| SIL241220C00032000 | 2024-05-20 2:29PM EDT | 32.00 | 5.10 | 4.50 | 5.10 | -1.50 | -22.73% | 15 | 240 | 40.60% |
| SIL241220C00033000 | 2024-05-22 12:11PM EDT | 33.00 | 5.20 | 4.20 | 4.60 | 0.00 | - | 20 | 387 | 40.55% |
| SIL241220C00034000 | 2024-05-21 3:55PM EDT | 34.00 | 5.15 | 3.60 | 4.10 | 0.00 | - | 41 | 398 | 40.11% |
| SIL241220C00035000 | 2024-05-22 11:59AM EDT | 35.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | 1 | 603 | 39.33% |
| SIL241220C00036000 | 2024-05-23 9:44AM EDT | 36.00 | 3.16 | 2.90 | 3.20 | -0.54 | -14.59% | 27 | 543 | 39.16% |
| SIL241220C00037000 | 2024-05-22 9:42AM EDT | 37.00 | 3.40 | 2.55 | 2.85 | 0.00 | - | 11 | 73 | 39.14% |
| SIL241220C00038000 | 2024-05-20 1:27PM EDT | 38.00 | 3.45 | 2.30 | 2.55 | 0.00 | - | 10 | 188 | 39.28% |
| SIL241220C00039000 | 2024-05-20 2:01PM EDT | 39.00 | 3.10 | 2.00 | 2.25 | 0.00 | - | 10 | 133 | 39.11% |
| SIL241220C00040000 | 2024-05-22 10:40AM EDT | 40.00 | 2.25 | 1.80 | 2.00 | 0.00 | - | 8 | 252 | 39.17% |
| SIL241220C00045000 | 2024-05-22 11:46AM EDT | 45.00 | 1.05 | 0.95 | 1.15 | -0.20 | -13.79% | 20 | 810 | 40.19% |
| SIL241220C00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.90 | 0.50 | 0.70 | 0.00 | - | 3 | 32 | 41.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIL241220P00017000 | 2024-03-14 2:41PM EDT | 17.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 140 | 150 | 57.32% |
| SIL241220P00018000 | 2024-03-18 11:04AM EDT | 18.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 53.22% |
| SIL241220P00019000 | 2024-03-12 12:06PM EDT | 19.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 30 | 55 | 58.35% |
| SIL241220P00020000 | 2024-04-30 12:22PM EDT | 20.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 55 | 54.10% |
| SIL241220P00021000 | 2024-04-04 3:27PM EDT | 21.00 | 0.32 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 40.04% |
| SIL241220P00022000 | 2024-05-07 10:25AM EDT | 22.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 46.19% |
| SIL241220P00023000 | 2024-04-02 12:46PM EDT | 23.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 41.21% |
| SIL241220P00024000 | 2024-04-25 9:37AM EDT | 24.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | - | 2 | 42.14% |
| SIL241220P00025000 | 2024-05-15 3:04PM EDT | 25.00 | 0.34 | 0.30 | 0.40 | 0.00 | - | 4 | 23 | 33.11% |
| SIL241220P00026000 | 2024-05-23 10:05AM EDT | 26.00 | 0.46 | 0.40 | 0.50 | +0.01 | +2.22% | 10 | 26 | 31.98% |
| SIL241220P00027000 | 2024-05-07 12:26PM EDT | 27.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 40 | 51 | 32.23% |
| SIL241220P00028000 | 2024-05-14 1:02PM EDT | 28.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 3 | 34 | 31.76% |
| SIL241220P00029000 | 2024-05-22 9:51AM EDT | 29.00 | 0.85 | 1.00 | 1.15 | 0.00 | - | 5 | 43 | 31.45% |
| SIL241220P00030000 | 2024-05-21 1:45PM EDT | 30.00 | 1.02 | 1.25 | 1.40 | 0.00 | - | 2 | 32 | 30.59% |
| SIL241220P00031000 | 2024-04-30 2:04PM EDT | 31.00 | 2.96 | 1.40 | 2.25 | 0.00 | - | 2 | 3 | 35.88% |
| SIL241220P00032000 | 2024-05-15 11:32AM EDT | 32.00 | 2.05 | 1.85 | 2.20 | 0.00 | - | 23 | 72 | 30.76% |
| SIL241220P00033000 | 2024-05-15 9:54AM EDT | 33.00 | 2.94 | 1.60 | 2.70 | 0.00 | - | 1 | 51 | 31.03% |
| SIL241220P00034000 | 2024-05-08 10:51AM EDT | 34.00 | 3.87 | 2.90 | 3.20 | 0.00 | - | 2 | 58 | 30.79% |
| SIL241220P00035000 | 2024-05-15 1:42PM EDT | 35.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 1 | 151 | 30.08% |
| SIL241220P00036000 | 2024-05-20 2:04PM EDT | 36.00 | 3.22 | 4.00 | 4.30 | 0.00 | - | 5 | 81 | 29.86% |
© 2024 Yahoo. All rights reserved.