Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240403C00020000 | 2024-03-27 10:53AM EDT | 20.00 | 2.59 | 1.86 | 3.10 | 0.00 | - | 1 | 1 | 117.58% |
SLV240403C00020500 | 2024-03-28 10:37AM EDT | 20.50 | 2.06 | 1.33 | 2.75 | +0.15 | +7.85% | 1 | 3 | 120.90% |
SLV240403C00021000 | 2024-03-27 2:20PM EDT | 21.00 | 1.49 | 1.33 | 1.80 | 0.00 | - | 6 | 38 | 45.70% |
SLV240403C00021500 | 2024-03-28 2:50PM EDT | 21.50 | 1.22 | 1.26 | 1.31 | +0.28 | +29.79% | 6 | 19 | 37.11% |
SLV240403C00022000 | 2024-03-28 3:57PM EDT | 22.00 | 0.81 | 0.80 | 0.84 | +0.22 | +37.29% | 665 | 543 | 29.88% |
SLV240403C00022500 | 2024-03-28 3:58PM EDT | 22.50 | 0.44 | 0.42 | 0.44 | +0.17 | +62.96% | 2,936 | 2,150 | 25.78% |
SLV240403C00023000 | 2024-03-28 3:59PM EDT | 23.00 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 32,610 | 4,369 | 26.37% |
SLV240403C00023500 | 2024-03-28 3:59PM EDT | 23.50 | 0.08 | 0.08 | 0.09 | +0.05 | +166.67% | 1,700 | 1,662 | 28.91% |
SLV240403C00024000 | 2024-03-28 3:59PM EDT | 24.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 360 | 624 | 33.20% |
SLV240403C00024500 | 2024-03-28 3:51PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 90 | 158 | 37.50% |
SLV240403C00025000 | 2024-03-28 2:59PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 112 | 154 | 41.41% |
SLV240403C00026000 | 2024-03-28 3:29PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 352 | 7 | 50.00% |
SLV240403C00027000 | 2024-03-20 3:32PM EDT | 27.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 60.94% |
SLV240403C00028000 | 2024-03-22 3:39PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 71.88% |
SLV240403C00029000 | 2024-03-21 9:30AM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 75.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240403P00020500 | 2024-03-22 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 40.63% |
SLV240403P00021000 | 2024-03-28 12:41PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 216 | 223 | 37.50% |
SLV240403P00021500 | 2024-03-28 3:44PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 630 | 28.13% |
SLV240403P00022000 | 2024-03-28 3:50PM EDT | 22.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 715 | 1,759 | 24.22% |
SLV240403P00022500 | 2024-03-28 3:49PM EDT | 22.50 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 4,007 | 627 | 23.05% |
SLV240403P00023000 | 2024-03-28 3:57PM EDT | 23.00 | 0.42 | 0.41 | 0.44 | -0.16 | -27.59% | 467 | 711 | 25.59% |
SLV240403P00023500 | 2024-03-28 3:25PM EDT | 23.50 | 0.83 | 0.80 | 0.83 | -0.33 | -28.45% | 1 | 122 | 27.74% |
SLV240403P00024000 | 2024-03-27 10:00AM EDT | 24.00 | 1.52 | 1.25 | 1.29 | 0.00 | - | 5 | 5 | 31.25% |
SLV240403P00024500 | 2024-03-20 2:44PM EDT | 24.50 | 1.37 | 1.73 | 1.79 | 0.00 | - | - | 94 | 39.84% |
SLV240403P00025000 | 2024-03-25 12:06PM EDT | 25.00 | 2.39 | 1.37 | 2.80 | 0.00 | - | 1 | 0 | 114.45% |
SLV240403P00026000 | 2024-03-21 9:34AM EDT | 26.00 | 2.95 | 2.12 | 4.30 | 0.00 | - | - | 0 | 186.91% |