Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328C00010000 | 2023-11-24 10:49AM EDT | 10.00 | 12.20 | 12.10 | 12.30 | 0.00 | - | 20 | 20 | 0.00% |
SLV240328C00011000 | 2024-03-26 11:57AM EDT | 11.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SLV240328C00012000 | 2023-06-05 10:25AM EDT | 12.00 | 10.03 | 9.45 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
SLV240328C00013000 | 2024-03-04 1:09PM EDT | 13.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SLV240328C00014000 | 2024-03-26 11:38AM EDT | 14.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SLV240328C00015000 | 2024-03-26 12:01PM EDT | 15.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SLV240328C00016000 | 2024-03-26 12:09PM EDT | 16.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
SLV240328C00017000 | 2024-03-26 11:58AM EDT | 17.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
SLV240328C00017500 | 2024-03-27 2:06PM EDT | 17.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SLV240328C00018000 | 2024-03-27 3:04PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SLV240328C00018500 | 2024-02-12 11:19AM EDT | 18.50 | 2.49 | 4.10 | 4.60 | 0.00 | - | - | 5 | 377.34% |
SLV240328C00019000 | 2024-03-26 11:58AM EDT | 19.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SLV240328C00019500 | 2024-03-27 9:30AM EDT | 19.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SLV240328C00020000 | 2024-03-27 3:55PM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
SLV240328C00020500 | 2024-03-27 2:41PM EDT | 20.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
SLV240328C00021000 | 2024-03-27 3:55PM EDT | 21.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
SLV240328C00021500 | 2024-03-27 3:55PM EDT | 21.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
SLV240328C00022000 | 2024-03-27 3:59PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
SLV240328C00022500 | 2024-03-27 3:59PM EDT | 22.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,040 | 0 | 0.00% |
SLV240328C00023000 | 2024-03-27 3:59PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,190 | 0 | 12.50% |
SLV240328C00023500 | 2024-03-27 2:23PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
SLV240328C00024000 | 2024-03-27 12:30PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
SLV240328C00024500 | 2024-03-25 2:24PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,267 | 0 | 50.00% |
SLV240328C00025000 | 2024-03-27 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SLV240328C00025500 | 2024-03-22 3:55PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
SLV240328C00026000 | 2024-03-27 10:17AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
SLV240328C00026500 | 2024-03-15 9:57AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328C00027000 | 2024-03-20 3:31PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SLV240328C00028000 | 2024-03-20 3:31PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SLV240328C00029000 | 2024-03-20 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
SLV240328C00030000 | 2024-03-20 3:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
SLV240328C00031000 | 2024-03-20 3:10PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SLV240328C00032000 | 2024-03-15 9:37AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328C00033000 | 2024-03-15 3:49PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
SLV240328C00034000 | 2024-03-15 3:49PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
SLV240328C00035000 | 2024-03-08 12:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
SLV240328C00036000 | 2024-03-08 12:35PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
SLV240328C00037000 | 2024-03-08 12:54PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 50.00% |
SLV240328C00038000 | 2024-03-08 4:42PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
SLV240328C00039000 | 2024-03-08 10:49AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328C00040000 | 2024-03-08 10:50AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328C00041000 | 2024-01-23 4:58PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,389 | 412.50% |
SLV240328C00042000 | 2024-01-24 11:34AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,274 | 425.00% |
SLV240328C00043000 | 2024-01-23 10:47AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 902 | 437.50% |
SLV240328C00044000 | 2024-03-05 3:06PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SLV240328C00045000 | 2024-01-24 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,983 | 462.50% |
SLV240328C00046000 | 2024-02-15 10:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,493 | 475.00% |
SLV240328C00047000 | 2024-01-19 1:34PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 4,484 | 487.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240328P00007000 | 2023-05-22 2:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 800.00% |
SLV240328P00010000 | 2023-06-22 1:36PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 625.00% |
SLV240328P00011000 | 2023-10-04 10:08AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 7 | 512.50% |
SLV240328P00013000 | 2023-12-08 1:58PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 400.00% |
SLV240328P00014000 | 2023-12-05 3:41PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 92 | 350.00% |
SLV240328P00015000 | 2023-12-20 12:47PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 332 | 482 | 300.00% |
SLV240328P00016000 | 2024-03-01 2:10PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
SLV240328P00016500 | 2024-02-21 3:00PM EDT | 16.50 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
SLV240328P00017000 | 2024-03-15 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328P00017500 | 2024-02-26 4:30PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 193.75% |
SLV240328P00018000 | 2024-03-20 3:44PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
SLV240328P00018500 | 2024-03-08 4:59PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,500 | 0 | 50.00% |
SLV240328P00019000 | 2024-03-26 12:24PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
SLV240328P00019500 | 2024-03-21 10:17AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328P00020000 | 2024-03-27 10:17AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
SLV240328P00020500 | 2024-03-26 11:46AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
SLV240328P00021000 | 2024-03-27 10:16AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
SLV240328P00021500 | 2024-03-27 12:59PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
SLV240328P00022000 | 2024-03-27 3:47PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,301 | 0 | 12.50% |
SLV240328P00022500 | 2024-03-27 3:59PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 0.78% |
SLV240328P00023000 | 2024-03-27 3:57PM EDT | 23.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.00% |
SLV240328P00023500 | 2024-03-27 2:42PM EDT | 23.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
SLV240328P00024000 | 2024-03-27 10:13AM EDT | 24.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SLV240328P00024500 | 2024-03-26 2:41PM EDT | 24.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
SLV240328P00025000 | 2024-03-27 10:14AM EDT | 25.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SLV240328P00025500 | 2024-03-26 2:41PM EDT | 25.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
SLV240328P00026000 | 2024-03-20 3:59PM EDT | 26.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
SLV240328P00026500 | 2024-03-07 11:37AM EDT | 26.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SLV240328P00027000 | 2023-12-14 11:24AM EDT | 27.00 | 4.90 | 5.65 | 5.95 | 0.00 | - | 20 | 0 | 592.58% |
SLV240328P00028000 | 2024-03-15 3:54PM EDT | 28.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
SLV240328P00029000 | 2023-12-05 10:57AM EDT | 29.00 | 6.85 | 7.90 | 8.10 | 0.00 | - | 15 | 0 | 739.84% |
SLV240328P00030000 | 2023-12-04 2:00PM EDT | 30.00 | 7.50 | 7.40 | 10.75 | 0.00 | - | 16 | 0 | 803.13% |
SLV240328P00031000 | 2023-12-04 11:23AM EDT | 31.00 | 8.30 | 9.95 | 10.75 | 0.00 | - | 2 | 0 | 910.94% |
SLV240328P00032000 | 2023-07-26 2:22PM EDT | 32.00 | 9.25 | 9.55 | 9.90 | 0.00 | - | 2 | 0 | 475.00% |
SLV240328P00033000 | 2023-07-14 3:42PM EDT | 33.00 | 10.15 | 11.75 | 12.60 | 0.00 | - | 137 | 0 | 949.22% |
SLV240328P00035000 | 2023-04-13 2:40PM EDT | 35.00 | 11.50 | 12.55 | 13.30 | 0.00 | - | - | 2 | 650.78% |
SLV240328P00036000 | 2023-11-20 12:23PM EDT | 36.00 | 14.42 | 13.60 | 13.85 | 0.00 | - | 30 | 0 | 585.16% |
SLV240328P00037000 | 2023-12-01 10:38AM EDT | 37.00 | 13.79 | 15.00 | 15.45 | 0.00 | - | 1 | 0 | 816.41% |
SLV240328P00041000 | 2023-11-30 2:10PM EDT | 41.00 | 17.88 | 19.00 | 19.45 | 0.00 | - | - | 0 | 920.70% |
SLV240328P00047000 | 2023-09-01 1:06PM EDT | 47.00 | 24.79 | 26.40 | 26.95 | 0.00 | - | 5 | 0 | 1,476.17% |