Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIL240419C00013000 | 2023-12-01 4:41PM EDT | 13.00 | 15.41 | 15.20 | 16.00 | 0.00 | - | 1 | 1 | 339.36% |
SIL240419C00014000 | 2023-08-24 2:29PM EDT | 14.00 | 12.20 | 10.90 | 11.70 | 0.00 | - | 2 | 2 | 0.00% |
SIL240419C00015000 | 2023-12-01 1:12PM EDT | 15.00 | 13.10 | 12.90 | 14.90 | 0.00 | - | 4 | 4 | 304.98% |
SIL240419C00016000 | 2023-11-14 10:32AM EDT | 16.00 | 8.18 | 11.90 | 12.50 | 0.00 | - | 1 | 20 | 242.77% |
SIL240419C00017000 | 2023-08-28 9:47AM EDT | 17.00 | 9.50 | 6.90 | 7.30 | 0.00 | - | - | 13 | 0.00% |
SIL240419C00019000 | 2023-11-03 1:16PM EDT | 19.00 | 6.80 | 9.10 | 10.20 | 0.00 | - | 5 | 5 | 206.06% |
SIL240419C00020000 | 2024-03-05 4:22PM EDT | 20.00 | 4.50 | 5.00 | 6.30 | 0.00 | - | 4 | 19 | 67.19% |
SIL240419C00021000 | 2024-03-13 9:30AM EDT | 21.00 | 4.93 | 5.10 | 5.30 | 0.00 | - | 6 | 30 | 57.62% |
SIL240419C00022000 | 2024-03-06 10:46AM EDT | 22.00 | 3.20 | 3.30 | 4.90 | 0.00 | - | 1 | 139 | 80.57% |
SIL240419C00023000 | 2024-03-18 11:34AM EDT | 23.00 | 3.33 | 2.90 | 3.40 | -0.11 | -3.20% | 4 | 144 | 44.53% |
SIL240419C00024000 | 2024-03-18 11:34AM EDT | 24.00 | 2.50 | 2.35 | 2.45 | -0.15 | -5.66% | 11 | 134 | 36.62% |
SIL240419C00025000 | 2024-03-15 3:38PM EDT | 25.00 | 1.92 | 1.60 | 1.70 | 0.00 | - | 14 | 653 | 34.91% |
SIL240419C00026000 | 2024-03-18 3:29PM EDT | 26.00 | 1.10 | 1.00 | 1.10 | -0.21 | -16.03% | 11 | 384 | 33.94% |
SIL240419C00027000 | 2024-03-18 11:55AM EDT | 27.00 | 0.68 | 0.60 | 0.70 | -0.13 | -16.05% | 33 | 341 | 34.67% |
SIL240419C00028000 | 2024-03-18 3:45PM EDT | 28.00 | 0.39 | 0.35 | 0.45 | -0.15 | -27.78% | 23 | 1,435 | 36.23% |
SIL240419C00029000 | 2024-03-18 2:57PM EDT | 29.00 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 3 | 459 | 35.94% |
SIL240419C00030000 | 2024-03-18 2:02PM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 5 | 1,233 | 40.23% |
SIL240419C00031000 | 2024-03-15 1:01PM EDT | 31.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 196 | 43.16% |
SIL240419C00032000 | 2024-03-18 12:05PM EDT | 32.00 | 0.09 | 0.00 | 0.10 | -0.02 | -18.18% | 10 | 249 | 44.34% |
SIL240419C00033000 | 2024-03-11 12:20PM EDT | 33.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 3 | 327 | 49.41% |
SIL240419C00034000 | 2024-01-25 11:49AM EDT | 34.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 64 | 54.30% |
SIL240419C00035000 | 2024-02-14 2:33PM EDT | 35.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 302 | 55.66% |
SIL240419C00036000 | 2024-02-20 10:37AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 63.09% |
SIL240419C00037000 | 2024-01-10 3:53PM EDT | 37.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 75 | 79.69% |
SIL240419C00038000 | 2024-02-07 12:21PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 86.13% |
SIL240419C00039000 | 2024-01-19 11:01AM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,008 | 66.80% |
SIL240419C00040000 | 2024-01-16 10:40AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 70.31% |
SIL240419C00042000 | 2023-12-26 1:43PM EDT | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 76.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SIL240419P00013000 | 2023-10-25 10:16AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
SIL240419P00015000 | 2023-11-24 10:30AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 101.56% |
SIL240419P00017000 | 2023-12-01 10:32AM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 75.78% |
SIL240419P00018000 | 2024-02-13 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 40 | 66.80% |
SIL240419P00019000 | 2024-02-27 4:42PM EDT | 19.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 58.59% |
SIL240419P00020000 | 2024-02-27 11:58AM EDT | 20.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 50.39% |
SIL240419P00021000 | 2024-03-15 2:45PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 40 | 49.02% |
SIL240419P00022000 | 2024-03-18 1:44PM EDT | 22.00 | 0.12 | 0.00 | 0.10 | +0.04 | +50.00% | 5 | 168 | 40.63% |
SIL240419P00023000 | 2024-03-18 10:35AM EDT | 23.00 | 0.13 | 0.10 | 0.15 | -0.01 | -7.14% | 2 | 362 | 36.04% |
SIL240419P00024000 | 2024-03-15 1:27PM EDT | 24.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 8 | 204 | 32.32% |
SIL240419P00025000 | 2024-03-18 2:42PM EDT | 25.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 8 | 167 | 31.64% |
SIL240419P00026000 | 2024-03-18 3:38PM EDT | 26.00 | 0.80 | 0.80 | 0.85 | -0.08 | -9.09% | 6 | 69 | 29.40% |
SIL240419P00027000 | 2024-03-18 12:53PM EDT | 27.00 | 1.40 | 1.40 | 1.50 | +0.05 | +3.70% | 10 | 79 | 31.64% |
SIL240419P00028000 | 2024-03-15 1:40PM EDT | 28.00 | 2.11 | 2.15 | 2.40 | 0.00 | - | 2 | 13 | 38.57% |
SIL240419P00029000 | 2024-03-13 3:49PM EDT | 29.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 1 | 17 | 33.89% |
SIL240419P00030000 | 2024-03-11 10:27AM EDT | 30.00 | 4.38 | 3.90 | 5.20 | 0.00 | - | 1 | 6 | 61.82% |
SIL240419P00032000 | 2024-01-23 11:52AM EDT | 32.00 | 6.75 | 8.60 | 9.30 | 0.00 | - | 1 | 0 | 162.70% |
SIL240419P00033000 | 2024-02-05 2:46PM EDT | 33.00 | 7.95 | 7.90 | 8.50 | 0.00 | - | 10 | 0 | 109.91% |
SIL240419P00035000 | 2024-02-06 11:02AM EDT | 35.00 | 9.90 | 9.20 | 9.90 | 0.00 | - | 2 | 0 | 95.51% |