NYSE American - Delayed Quote • USD
SilverCrest Metals Inc. (SILV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SILV240517C00002000 | 12/11/2023 3:28 PM | 2 | 4.27 | 4.20 | 4.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SILV240517C00002500 | 3/11/2024 3:04 PM | 2.5 | 4.00 | 4.90 | 5.00 | 0.00 | 0.00% | 2 | 94 | 0.00% |
| SILV240517C00003000 | 4/12/2024 4:54 PM | 3 | 4.30 | 5.10 | 5.30 | 0.00 | 0.00% | 1 | 2 | 232.81% |
| SILV240517C00003500 | 12/11/2023 3:19 PM | 3.5 | 2.89 | 2.70 | 2.90 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| SILV240517C00004000 | 4/19/2024 5:58 PM | 4 | 3.82 | 4.10 | 4.30 | 0.00 | 0.00% | 1 | 468 | 171.88% |
| SILV240517C00004500 | 4/18/2024 5:30 PM | 4.5 | 3.08 | 3.60 | 3.80 | 0.00 | 0.00% | 2 | 44 | 146.88% |
| SILV240517C00005000 | 4/24/2024 4:03 PM | 5 | 3.10 | 3.10 | 3.30 | 0.30 | 10.71% | 22 | 371 | 124.22% |
| SILV240517C00005500 | 4/24/2024 7:20 PM | 5.5 | 2.65 | 2.60 | 2.75 | 0.55 | 26.19% | 20 | 7,607 | 90.63% |
| SILV240517C00006000 | 4/24/2024 5:35 PM | 6 | 2.15 | 2.10 | 2.30 | 0.35 | 19.44% | 18 | 1,742 | 85.16% |
| SILV240517C00007000 | 4/24/2024 7:59 PM | 7 | 1.23 | 1.20 | 1.25 | 0.27 | 28.13% | 160 | 7,255 | 55.86% |
| SILV240517C00008000 | 4/24/2024 7:57 PM | 8 | 0.55 | 0.50 | 0.60 | 0.15 | 37.50% | 241 | 2,409 | 58.20% |
| SILV240517C00009000 | 4/24/2024 7:58 PM | 9 | 0.21 | 0.15 | 0.25 | 0.09 | 75.00% | 92 | 983 | 60.35% |
| SILV240517C00010000 | 4/24/2024 3:15 PM | 10 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 4 | 428 | 65.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SILV240517P00003500 | 9/27/2023 3:32 PM | 3.5 | 0.22 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 15 | 232.81% |
| SILV240517P00004000 | 4/3/2024 5:17 PM | 4 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 689 | 212.50% |
| SILV240517P00004500 | 4/19/2024 5:28 PM | 4.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 780 | 128.13% |
| SILV240517P00005000 | 4/24/2024 6:26 PM | 5 | 0.08 | 0.00 | 0.10 | 0.03 | 60.00% | 4 | 225 | 124.22% |
| SILV240517P00005500 | 4/12/2024 3:14 PM | 5.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 172 | 131.25% |
| SILV240517P00006000 | 4/24/2024 6:26 PM | 6 | 0.12 | 0.00 | 0.20 | 0.07 | 140.00% | 1 | 385 | 101.56% |
| SILV240517P00007000 | 4/24/2024 4:14 PM | 7 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 13 | 887 | 55.86% |
| SILV240517P00008000 | 4/24/2024 4:45 PM | 8 | 0.40 | 0.35 | 0.40 | -0.10 | -20.00% | 18 | 272 | 55.08% |
| SILV240517P00009000 | 4/22/2024 1:30 PM | 9 | 1.45 | 0.90 | 1.10 | 0.00 | 0.00% | 1 | 13 | 52.93% |
Related Tickers
EXK Endeavour Silver Corp.
2.7000
-0.74%
HL Hecla Mining Company
5.24
0.00%
GATO Gatos Silver, Inc.
9.91
-2.08%
MUX McEwen Mining Inc.
10.92
-1.71%
ABBRF AbraSilver Resource Corp.
0.2890
-1.23%
MTA Metalla Royalty & Streaming Ltd.
3.0300
-0.66%
ASM Avino Silver & Gold Mines Ltd.
0.7140
-0.52%
NEWP New Pacific Metals Corp.
1.9000
+2.70%
GGD.TO GoGold Resources Inc.
1.3100
-1.50%
ABRA.V AbraSilver Resource Corp.
0.4000
0.00%