NYSE - Delayed Quote USD
Sprott Inc. (SII)
At close: October 31 at 4:00 PM EDT
After hours: October 31 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII241115C00025000 | 7/30/2024 6:19 PM | 25 | 18.75 | 14.80 | 18.80 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SII241115C00030000 | 4/29/2024 2:47 PM | 30 | 11.20 | 14.50 | 18.00 | 0.00 | 0.00% | 1 | 14 | 236.04% |
| SII241115C00035000 | 9/6/2024 4:42 PM | 35 | 4.74 | 8.00 | 10.40 | 0.00 | 0.00% | 2 | 27 | 135.16% |
| SII241115C00040000 | 10/31/2024 7:46 PM | 40 | 4.90 | 2.90 | 5.30 | -1.27 | -20.58% | 1 | 476 | 78.52% |
| SII241115C00045000 | 10/30/2024 4:03 PM | 45 | 2.15 | 0.05 | 1.45 | 0.00 | 0.00% | 35 | 1,198 | 50.15% |
| SII241115C00050000 | 10/30/2024 7:59 PM | 50 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 16 | 840 | 49.32% |
| SII241115C00055000 | 10/28/2024 5:49 PM | 55 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 20 | 155 | 61.52% |
| SII241115C00060000 | 8/22/2024 4:35 PM | 60 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 11 | 129.98% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SII241115P00022500 | 8/5/2024 1:36 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 214 | 50.00% |
| SII241115P00025000 | 6/28/2024 6:47 PM | 25 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 202.15% |
| SII241115P00030000 | 4/18/2024 2:59 PM | 30 | 1.20 | 0.00 | 1.40 | 0.00 | 0.00% | 7 | 1 | 162.70% |
| SII241115P00035000 | 10/28/2024 1:30 PM | 35 | 0.35 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 258 | 106.54% |
| SII241115P00040000 | 10/31/2024 7:49 PM | 40 | 0.30 | 0.15 | 0.50 | 0.13 | 76.47% | 35 | 1,188 | 56.35% |
| SII241115P00045000 | 10/31/2024 6:19 PM | 45 | 1.60 | 1.80 | 3.50 | 0.64 | 66.67% | 60 | 165 | 62.26% |
| SII241115P00050000 | 10/21/2024 3:08 PM | 50 | 3.30 | 5.20 | 6.70 | 0.00 | 0.00% | 378 | 40 | 77.93% |
Related Tickers
CEF Sprott Physical Gold and Silver Trust
25.71
-2.54%
SPPP Sprott Physical Platinum and Palladium Trust
10.59
-1.94%
PSLV Sprott Physical Silver Trust
11.08
-3.15%
PHYS Sprott Physical Gold Trust
21.32
-1.57%
IIM Invesco Value Municipal Income Trust
12.42
+0.24%
BRW Saba Capital Income & Opportunities Fund
7.50
0.00%
PHYS.TO Sprott Physical Gold Trust
29.71
-1.36%
AMOR.JK PT Ashmore Asset Management Indonesia Tbk
825.00
0.00%
STCGF Stack Capital Group Inc.
7.40
0.00%
BTGGF Bitcoin Group SE
61.16
0.00%