NYSEArca - Delayed Quote USD
abrdn Physical Silver Shares ETF (SIVR)
At close: 4:00 PM EST
After hours: 5:07 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220C00020000 | 7/15/2024 7:57 PM | 20 | 9.90 | 6.20 | 7.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SIVR241220C00021000 | 10/1/2024 1:54 PM | 21 | 9.60 | 10.10 | 11.00 | 0.00 | 0.00% | 1 | 1 | 175.98% |
| SIVR241220C00023000 | 11/7/2024 2:30 PM | 23 | 7.50 | 5.60 | 7.60 | 0.00 | 0.00% | 1 | 5 | 103.22% |
| SIVR241220C00024000 | 11/15/2024 8:25 PM | 24 | 4.90 | 5.50 | 6.50 | 0.00 | 0.00% | 1 | 2 | 56.64% |
| SIVR241220C00025000 | 11/18/2024 2:39 PM | 25 | 4.80 | 4.70 | 6.30 | 0.00 | 0.00% | 8 | 44 | 75.98% |
| SIVR241220C00026000 | 11/14/2024 3:07 PM | 26 | 3.20 | 2.50 | 4.20 | 0.00 | 0.00% | 1 | 29 | 51.37% |
| SIVR241220C00027000 | 11/21/2024 2:53 PM | 27 | 2.56 | 2.90 | 3.10 | 0.00 | 0.00% | 2 | 217 | 37.11% |
| SIVR241220C00028000 | 11/22/2024 3:12 PM | 28 | 2.23 | 2.10 | 2.25 | 0.34 | 17.99% | 9 | 349 | 33.89% |
| SIVR241220C00029000 | 11/22/2024 8:44 PM | 29 | 1.47 | 1.40 | 1.55 | 0.27 | 22.50% | 23 | 124 | 32.81% |
| SIVR241220C00030000 | 11/22/2024 8:46 PM | 30 | 0.92 | 0.85 | 1.00 | -0.03 | -3.16% | 100 | 358 | 32.23% |
| SIVR241220C00031000 | 11/22/2024 7:23 PM | 31 | 0.57 | 0.50 | 0.60 | 0.02 | 3.64% | 12 | 84 | 31.79% |
| SIVR241220C00032000 | 11/22/2024 3:02 PM | 32 | 0.30 | 0.25 | 0.60 | 0.05 | 20.00% | 14 | 676 | 41.21% |
| SIVR241220C00033000 | 11/22/2024 3:30 PM | 33 | 0.18 | 0.15 | 0.25 | 0.03 | 20.00% | 2 | 158 | 35.16% |
| SIVR241220C00034000 | 11/21/2024 5:24 PM | 34 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 127 | 38.97% |
| SIVR241220C00035000 | 11/21/2024 4:59 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 123 | 41.60% |
| SIVR241220C00036000 | 11/22/2024 3:04 PM | 36 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 128 | 56.25% |
| SIVR241220C00037000 | 11/13/2024 4:11 PM | 37 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 114 | 58.79% |
| SIVR241220C00040000 | 11/15/2024 8:27 PM | 40 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 71 | 221 | 60.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVR241220P00021000 | 6/13/2024 1:30 PM | 21 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 0 | 91.02% |
| SIVR241220P00022000 | 7/25/2024 4:58 PM | 22 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 8 | 65.82% |
| SIVR241220P00023000 | 8/6/2024 5:25 PM | 23 | 0.60 | 0.05 | 0.25 | 0.00 | 0.00% | 20 | 16 | 63.28% |
| SIVR241220P00024000 | 9/19/2024 5:03 PM | 24 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 62.79% |
| SIVR241220P00025000 | 10/8/2024 7:01 PM | 25 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 53.91% |
| SIVR241220P00026000 | 11/7/2024 3:54 PM | 26 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 30 | 38.67% |
| SIVR241220P00027000 | 11/15/2024 6:45 PM | 27 | 0.23 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 40 | 30.57% |
| SIVR241220P00028000 | 11/18/2024 8:05 PM | 28 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 11 | 196 | 29.10% |
| SIVR241220P00029000 | 11/21/2024 4:24 PM | 29 | 0.69 | 0.50 | 0.60 | 0.00 | 0.00% | 2 | 137 | 29.00% |
| SIVR241220P00030000 | 11/19/2024 5:26 PM | 30 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 1 | 188 | 30.13% |
| SIVR241220P00031000 | 11/13/2024 3:55 PM | 31 | 2.00 | 1.55 | 1.70 | 0.00 | 0.00% | 1 | 22 | 29.49% |
| SIVR241220P00032000 | 11/20/2024 7:54 PM | 32 | 2.65 | 2.35 | 2.50 | 0.00 | 0.00% | 2 | 10 | 31.35% |
| SIVR241220P00033000 | 10/31/2024 3:46 PM | 33 | 2.70 | 3.20 | 3.50 | 0.00 | 0.00% | 10 | 34 | 38.82% |
| SIVR241220P00034000 | 10/21/2024 6:47 PM | 34 | 2.90 | 3.90 | 4.50 | 0.00 | 0.00% | - | 1 | 45.65% |
| SIVR241220P00035000 | 10/8/2024 1:42 PM | 35 | 5.50 | 4.50 | 4.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| SIVR241220P00036000 | 10/30/2024 1:32 PM | 36 | 4.30 | 5.80 | 6.30 | 0.00 | 0.00% | - | 0 | 45.31% |
| SIVR241220P00040000 | 5/28/2024 6:58 PM | 40 | 9.80 | 10.60 | 13.80 | 0.00 | 0.00% | 2 | 0 | 148.24% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
50.39
+4.07%
BBP Virtus LifeSci Biotech Products ETF
63.86
+2.91%
QTUM Defiance Quantum ETF
68.45
+2.47%
TUR iShares MSCI Turkey ETF
36.10
+2.27%
DWAS Invesco DWA SmallCap Momentum ETF
102.69
+1.99%
SMLF iShares U.S. Small-Cap Equity Factor ETF
73.06
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
55.79
+1.87%
EPI WisdomTree India Earnings Fund
46.61
+1.81%
RWK Invesco S&P MidCap 400 Revenue ETF
124.40
+1.81%
GRPM Invesco S&P MidCap 400 GARP ETF
124.43
+1.80%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
39.61
+1.80%
FOVL iShares Focused Value Factor ETF
74.88
+1.77%
RWJ Invesco S&P SmallCap 600 Revenue ETF
48.29
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
44.70
+1.73%
CSA VictoryShares US Small Cap Volatility Wtd ETF
79.86
+1.72%
XHB SPDR S&P Homebuilders ETF
119.94
+1.72%
RFV Invesco S&P MidCap 400 Pure Value ETF
128.90
+1.71%
XSVM Invesco S&P SmallCap Value with Momentum ETF
59.54
+1.69%
IJH iShares Core S&P Mid-Cap ETF
66.84
+1.69%
IJR iShares Core S&P Small-Cap ETF
125.05
+1.68%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
103.46
+1.67%
PSC Principal U.S. Small-Cap ETF
55.65
+1.66%
MDYV SPDR?S&P?400 Mid Cap Value ETF
85.86
+1.65%
XMVM Invesco S&P MidCap Value with Momentum ETF
60.90
+1.62%
IVOO Vanguard S&P Mid-Cap 400 Index Fund ETF Shares
113.17
+1.61%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
368.50
+1.60%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
109.78
+1.60%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
115.67
+1.59%
XMMO Invesco S&P MidCap Momentum ETF
134.35
+1.59%
FYC First Trust Small Cap Growth AlphaDEX Fund
83.20
+1.57%
ITB iShares U.S. Home Construction ETF
120.31
+1.57%
IJJ iShares S&P Mid-Cap 400 Value ETF
133.36
+1.57%
IWP iShares Russell Mid-Cap Growth ETF
134.36
+1.56%
ETHO Amplify Etho Climate Leadership U.S. ETF
63.33
+1.56%
VB Vanguard Small-Cap Index Fund ETF Shares
257.73
+1.56%
FNY First Trust Mid Cap Growth AlphaDEX Fund
87.32
+1.55%
BLCN Siren Nasdaq NexGen Economy ETF
29.10
+1.54%
FNDA Schwab Fundamental U.S. Small Company ETF
31.86
+1.53%
XSD SPDR S&P Semiconductor ETF
241.06
+1.53%
FBZ First Trust Brazil AlphaDEX Fund
10.58
+1.53%
HOMZ The Hoya Capital Housing ETF
50.16
+1.52%
XMHQ Invesco S&P MidCap Quality ETF
106.90
+1.52%
SYLD Cambria Shareholder Yield ETF
75.18
+1.50%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
46.44
+1.49%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
91.12
+1.49%
FXO First Trust Financials AlphaDEX Fund
58.27
+1.48%
BFOR Barron's 400 ETF
78.80
+1.48%
INCO Columbia India Consumer ETF
67.92
+1.48%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
95.67
+1.46%
VFQY Vanguard U.S. Quality Factor ETF Shares
147.42
+1.45%
PSCC Invesco S&P SmallCap Consumer Staples ETF
39.69
+1.44%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.74
+1.43%
XSMO Invesco S&P SmallCap Momentum ETF
72.84
+1.41%
FAD First Trust Multi Cap Growth AlphaDEX Fund
148.38
+1.39%
VFVA Vanguard U.S. Value Factor ETF Shares
128.27
+1.38%
COWZ Pacer US Cash Cows 100 ETF
60.78
+1.37%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
177.06
+1.36%
DON WisdomTree U.S. MidCap Dividend Fund
55.04
+1.34%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
214.02
+1.34%
BOUT Innovator IBD Breakout Opportunities ETF
40.67
+1.31%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
108.96
+1.30%
GLD SPDR?Gold Shares
249.84
+1.29%
SCHD Schwab U.S. Dividend Equity ETF
29.35
+1.28%
PAVE Global X U.S. Infrastructure Development ETF
45.38
+1.27%
IAU iShares Gold Trust
51.08
+1.27%
QGRO American Century U.S. Quality Growth ETF
102.68
+1.26%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
54.55
+1.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
177.44
+1.26%
VFMF Vanguard U.S. Multifactor ETF Shares
139.64
+1.26%
VFH Vanguard Financials Index Fund ETF Shares
124.79
+1.25%
AUSF Global X Adaptive U.S. Factor ETF
44.62
+1.25%
PKB Invesco Building & Construction ETF
86.05
+1.25%
PPA Invesco Aerospace & Defense ETF
121.04
+1.25%
FIDU Fidelity MSCI Industrials Index ETF
76.55
+1.24%
PSCI Invesco S&P SmallCap Industrials ETF
147.08
+1.24%
FSMD Fidelity Small-Mid Multifactor ETF
44.30
+1.23%
IYG iShares U.S. Financial Services ETF
81.46
+1.22%
ROBO Robo Global Robotics and Automation Index ETF
57.61
+1.21%
SPHB Invesco S&P 500 High Beta ETF
92.72
+1.21%
DXJ WisdomTree Japan Hedged Equity Fund
110.45
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
85.17
+1.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
79.81
+1.19%
FDL First Trust Morningstar Dividend Leaders Index Fund
43.34
+1.19%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
58.02
+1.17%
MOAT VanEck Morningstar Wide Moat ETF
97.45
+1.16%
DVLU First Trust Dorsey Wright Momentum & Value ETF
32.34
+1.16%
ONEO SPDR Russell 1000 Momentum Focus ETF
127.04
+1.14%
IYF iShares U.S. Financials ETF
117.73
+1.14%
SMIN iShares MSCI India Small-Cap ETF
80.46
+1.13%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
32.35
+1.13%
XLF The Financial Select Sector SPDR Fund
50.73
+1.12%
USMF WisdomTree U.S. Multifactor Fund
52.37
+1.11%
FNCL Fidelity MSCI Financials Index ETF
72.47
+1.10%
FLTW Franklin FTSE Taiwan ETF
48.48
+1.09%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.23
+1.08%
KIE SPDR S&P Insurance ETF
61.01
+1.08%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.48
+1.06%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.13
+1.05%
PHO Invesco Water Resources ETF
71.12
+1.05%
JVAL JPMorgan U.S. Value Factor ETF
45.23
+1.05%