Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SIL – SilverCrest Metals Inc.

Last update: October 31, 2024 at 7:49 p.m.   (Real-time)

  • Last price: 14.210
  • Net change: -0.790
  • Bid price: 13.950
  • Ask price: 14.400
  • 30-day historical volatility: 54.08%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 4,485
Volume: 47
Open interest: 979
Volume: 0
November 15, 2024 4.80 5.55 5.55 0 0 0 9.00 0 0.42 0.42 0 0 0
November 15, 2024 4.60 5.30 5.30 0 0 0 9.25 0 0.30 0.30 0 0 0
November 15, 2024 4.35 5.05 5.05 0 0 0 9.50 0 0.30 0.30 0 15 0
November 15, 2024 4.10 4.80 4.80 0 0 0 9.75 0 0.30 0.30 0 0 0
November 15, 2024 3.85 4.55 4.55 0 5 0 10.00 0 0.30 0.30 0 0 0
November 15, 2024 3.35 4.05 4.05 0 0 0 10.50 0 0.30 0.30 0 0 0
November 15, 2024 2.85 3.55 3.55 0 0 0 11.00 0 0.40 0.40 0 14 0
November 15, 2024 2.35 3.05 3.05 0 0 0 11.50 0 0.41 0.41 0 0 0
November 15, 2024 2.00 2.50 2.50 0 10 0 12.00 0 0.41 0.41 0 3 0
November 15, 2024 1.55 2.20 2.20 0 0 0 12.50 0.01 0.45 0.45 0 0 0
November 15, 2024 1.10 1.80 1.80 0 65 0 13.00 0.10 0.50 0.50 0 3 0
November 15, 2024 0.70 1.40 1.40 0 30 0 13.50 0.20 0.65 0.65 0 20 0
November 15, 2024 0.50 1.00 1.00 0 41 0 14.00 0.20 0.85 0.85 0 60 0
November 15, 2024 0.30 0.80 0.80 0 18 0 14.50 0.60 1.10 1.10 0 5 0
November 15, 2024 0.02 0.65 0.65 0 15 0 15.00 1.00 1.45 1.45 0 15 0
November 15, 2024 0.02 0.50 0.50 0 0 0 15.50 1.15 1.85 1.85 0 30 0
November 15, 2024 0.01 0.47 0.47 0 0 0 16.00 1.60 2.30 2.30 0 5 0
November 15, 2024 0.01 0.43 0.43 0 0 0 16.50 2.15 2.75 2.75 0 0 0
November 15, 2024 0 0.42 0.42 0 20 0 17.00 2.50 3.30 3.30 0 0 0
November 15, 2024 0 0.41 0.41 0 0 0 17.50 3.00 3.80 3.80 0 0 0
November 15, 2024 0 0.39 0.39 0 0 0 18.00 3.55 4.30 4.30 0 0 0
December 20, 2024 8.75 9.55 9.55 0 1 0 5.00 0 0.23 0.23 0 0 0
December 20, 2024 7.75 8.55 8.55 0 20 0 6.00 0 0.23 0.23 0 0 0
December 20, 2024 7.25 8.00 8.00 0 0 0 6.50 0 0.23 0.23 0 0 0
December 20, 2024 6.75 7.55 7.55 0 2 0 7.00 0 0.26 0.26 0 200 0
December 20, 2024 6.25 7.00 7.00 0 0 0 7.50 0 0.26 0.26 0 0 0
December 20, 2024 5.75 6.50 6.50 0 5 0 8.00 0 0.42 0.42 0 0 0
December 20, 2024 5.25 6.00 6.00 0 0 0 8.50 0 0.25 0.25 0 0 0
December 20, 2024 4.85 5.60 5.60 0 40 0 9.00 0 0.28 0.28 0 0 0
December 20, 2024 4.60 5.35 5.35 0 0 0 9.25 0 0.26 0.26 0 0 0
December 20, 2024 4.40 5.05 5.05 0 12 0 9.50 0 0.27 0.27 0 15 0
December 20, 2024 4.15 4.80 4.80 0 88 0 9.75 0.01 0.31 0.31 0 0 0
December 20, 2024 3.90 4.60 4.60 -1.30 136 25 10.00 0.01 0.37 0.37 0 0 0
December 20, 2024 3.45 4.15 4.15 0 80 0 10.50 0.01 0.40 0.40 0 0 0
December 20, 2024 3.05 3.70 3.70 0 150 0 11.00 0.01 0.44 0.44 0 10 0
December 20, 2024 2.55 3.30 3.30 0 10 0 11.50 0.01 0.49 0.49 0 23 0
December 20, 2024 2.10 2.85 2.85 0 116 0 12.00 0.01 0.50 0.50 0 45 0
December 20, 2024 1.80 2.30 2.30 0 75 0 12.50 0.20 0.65 0.65 0 0 0
December 20, 2024 1.50 2.00 2.00 0 64 0 13.00 0.30 0.80 0.80 0 0 0
December 20, 2024 1.20 1.70 1.70 0 10 0 13.50 0.50 0.95 0.95 0 0 0
December 20, 2024 0.90 1.35 1.35 0 55 0 14.00 0.80 1.05 1.05 0 20 0
December 20, 2024 0.70 1.15 1.15 0 0 0 14.50 1.00 1.45 1.45 0 0 0
December 20, 2024 0.50 0.95 0.95 0 4 0 15.00 1.30 1.75 1.75 0 60 0
December 20, 2024 0.30 0.80 0.80 0 0 0 15.50 1.70 2.00 2.00 0 10 0
December 20, 2024 0.01 0.75 0.75 0 46 0 16.00 2.00 2.50 2.50 0 40 0
December 20, 2024 0.10 0.60 0.60 0 0 0 16.50 2.30 2.95 2.95 0 0 0
December 20, 2024 0.10 0.55 0.55 0 0 0 17.00 2.70 3.50 3.50 0 0 0
December 20, 2024 0.01 0.50 0.50 0 0 0 17.50 3.20 3.90 3.90 0 0 0
December 20, 2024 0.01 0.49 0.49 0 0 0 18.00 3.65 4.40 4.40 0 0 0
January 17, 2025 4.90 5.70 5.70 0 0 0 9.00 0 0.45 0.45 0 0 0
January 17, 2025 4.65 5.40 5.40 0 0 0 9.25 0.01 0.47 0.47 0 0 0
January 17, 2025 4.40 5.20 5.20 0 0 0 9.50 0.01 0.47 0.47 0 0 0
January 17, 2025 4.20 5.00 5.00 0 0 0 9.75 0.01 0.49 0.49 0 0 0
January 17, 2025 3.95 4.70 4.70 0 0 0 10.00 0.01 0.49 0.49 0 0 0
January 17, 2025 3.50 4.30 4.30 0 0 0 10.50 0.01 0.50 0.50 0 19 0
January 17, 2025 3.10 3.90 3.90 0 0 0 11.00 0.01 0.49 0.49 0 60 0
January 17, 2025 2.65 3.55 3.55 0 15 0 11.50 0.10 0.49 0.49 0 16 0
January 17, 2025 2.25 3.15 3.15 0 20 0 12.00 0.20 0.65 0.65 0 12 0
January 17, 2025 2.10 2.70 2.70 0 11 0 12.50 0.30 0.70 0.70 0 50 0
January 17, 2025 1.55 2.40 2.40 0 150 0 13.00 0.40 0.90 0.90 0 13 0
January 17, 2025 1.40 1.90 1.90 0 610 0 13.50 0.70 1.10 1.10 0 0 0
January 17, 2025 1.20 1.70 1.70 0 150 0 14.00 1.00 1.35 1.35 0 5 0
January 17, 2025 0.90 1.40 1.40 0 1,050 0 14.50 1.30 1.75 1.75 0 0 0
January 17, 2025 0.70 1.15 1.15 0 0 0 15.00 1.60 2.05 2.05 0 20 0
January 17, 2025 0.60 1.10 1.10 0 54 0 15.50 1.90 2.25 2.25 0 0 0
January 17, 2025 0.40 0.85 0.85 0 600 0 16.00 2.10 2.70 2.70 0 20 0
January 17, 2025 0.30 0.75 0.75 0 0 0 16.50 2.30 3.15 3.15 0 0 0
January 17, 2025 0.20 0.65 0.65 0 0 0 17.00 2.80 3.60 3.60 0 0 0
January 17, 2025 0.20 0.55 0.55 0 0 0 17.50 3.20 4.00 4.00 0 0 0
January 17, 2025 0.10 0.50 0.50 0 0 0 18.00 3.70 4.50 4.50 0 0 0
February 21, 2025 4.90 5.70 5.70 0 0 0 9.00 0.01 0.55 0.55 0 0 0
February 21, 2025 4.70 5.50 5.50 0 0 0 9.25 0.01 0.55 0.55 0 0 0
February 21, 2025 4.50 5.30 5.30 0 0 0 9.50 0.01 0.50 0.50 0 0 0
February 21, 2025 4.20 5.00 5.00 0 0 0 9.75 0.01 0.60 0.60 0 0 0
February 21, 2025 4.00 4.80 4.80 0 0 0 10.00 0.01 0.60 0.60 0 0 0
February 21, 2025 3.50 4.50 4.50 0 0 0 10.50 0.01 0.50 0.50 0 0 0
February 21, 2025 3.20 4.00 4.00 0 0 0 11.00 0.01 0.75 0.75 0 0 0
February 21, 2025 2.80 3.60 3.60 0 0 0 11.50 0.01 0.85 0.85 0 0 0
February 21, 2025 2.30 3.30 3.30 0 5 0 12.00 0.04 0.95 0.95 0 0 0
February 21, 2025 1.95 2.95 2.95 0 10 0 12.50 0.60 1.10 1.10 0 0 0
February 21, 2025 2.00 2.50 2.50 0 8 0 13.00 0.80 1.25 1.25 0 0 0
February 21, 2025 1.80 2.25 2.25 0 35 0 13.50 1.00 1.45 1.45 0 10 0
February 21, 2025 1.50 2.00 2.00 0 135 0 14.00 1.20 1.70 1.70 0 0 0
February 21, 2025 1.30 1.75 1.75 0 40 0 14.50 1.50 1.95 1.95 0 0 0
February 21, 2025 1.10 1.55 1.55 0 30 0 15.00 1.80 2.25 2.25 0 0 0
February 21, 2025 0.90 1.40 1.40 0 0 0 15.50 2.10 2.55 2.55 0 0 0
February 21, 2025 0.35 1.25 1.25 0 0 0 16.00 2.40 2.90 2.90 0 0 0
February 21, 2025 0.60 1.10 1.10 0 0 0 16.50 2.70 3.30 3.30 0 0 0
February 21, 2025 0.50 1.00 1.00 0 0 0 17.00 3.10 3.70 3.70 0 0 0
February 21, 2025 0.05 0.95 0.95 0 0 0 17.50 3.40 4.15 4.15 0 0 0
February 21, 2025 0.01 0.90 0.90 0 0 0 18.00 3.90 4.55 4.55 0 0 0
March 21, 2025 7.70 8.80 8.80 0 0 0 6.00 0 0.49 0.49 0 0 0
March 21, 2025 6.70 7.85 7.85 0 0 0 7.00 0 0.49 0.49 0 0 0
March 21, 2025 6.25 7.35 7.35 0 0 0 7.50 0.01 0.49 0.49 0 0 0
March 21, 2025 5.75 6.90 6.90 0 10 0 8.00 0.01 0.49 0.49 0 4 0
March 21, 2025 5.30 6.40 6.40 0 50 0 8.50 0.01 0.49 0.49 0 15 0
March 21, 2025 5.00 5.80 5.80 0 2 0 9.00 0.01 0.49 0.49 0 15 0
March 21, 2025 4.60 5.40 5.40 0 0 0 9.50 0.01 0.50 0.50 0 0 0
March 21, 2025 4.00 5.10 5.10 0 4 0 10.00 0.01 0.50 0.50 0 13 0
March 21, 2025 3.15 4.25 4.25 0 15 0 11.00 0.20 0.70 0.70 0 0 0
March 21, 2025 2.80 3.85 3.85 0 0 0 11.50 0.40 0.90 0.90 0 0 0
March 21, 2025 2.40 3.50 3.50 0 35 0 12.00 0.60 1.10 1.10 0 0 0
March 21, 2025 2.40 3.15 3.15 0 0 0 12.50 0.80 1.20 1.20 0 0 0
March 21, 2025 2.10 2.75 2.75 0 55 0 13.00 1.00 1.45 1.45 0 0 0
March 21, 2025 2.00 2.50 2.50 0 10 0 13.50 1.20 1.65 1.65 0 0 0
March 21, 2025 1.80 2.25 2.25 0 52 0 14.00 1.50 1.90 1.90 0 0 0
March 21, 2025 1.50 2.00 2.00 0 10 0 14.50 1.80 2.15 2.15 0 0 0
March 21, 2025 1.30 1.80 1.80 0 30 0 15.00 2.00 2.45 2.45 0 0 0
March 21, 2025 1.20 1.60 1.60 0 0 0 15.50 2.30 2.75 2.75 0 0 0
March 21, 2025 1.00 1.45 1.45 0 10 0 16.00 2.60 3.10 3.10 0 20 0
March 21, 2025 0.35 1.35 1.35 0 0 0 16.50 3.00 3.50 3.50 0 0 0
March 21, 2025 0.24 1.25 1.25 0 0 0 17.00 3.30 3.90 3.90 0 0 0
March 21, 2025 0.15 1.15 1.15 0 0 0 17.50 3.70 4.30 4.30 0 0 0
March 21, 2025 0.50 1.00 1.00 0 20 0 18.00 4.00 4.70 4.70 0 0 0
April 17, 2025 2.50 3.65 3.65 0 0 0 12.00 0.60 1.10 1.10 0 0 0
April 17, 2025 2.60 3.35 3.35 0 0 0 12.50 0.80 1.30 1.30 0 0 0
April 17, 2025 2.30 2.95 2.95 0 0 0 13.00 1.10 1.60 1.60 0 0 0
April 17, 2025 2.10 2.70 2.70 0 0 0 13.50 1.40 1.80 1.80 0 0 0
April 17, 2025 1.90 2.40 2.40 0 0 0 14.00 1.60 2.05 2.05 0 0 0
April 17, 2025 1.70 2.20 2.20 0 0 0 14.50 1.90 2.30 2.30 0 0 0
April 17, 2025 1.50 2.00 2.00 0 0 0 15.00 2.10 2.60 2.60 0 0 0
April 17, 2025 1.40 1.85 1.85 0 0 0 15.50 2.30 2.95 2.95 0 0 0
April 17, 2025 1.20 1.65 1.65 0 0 0 16.00 2.80 3.30 3.30 0 0 0
April 17, 2025 1.00 1.50 1.50 0 0 0 16.50 3.10 3.65 3.65 0 0 0
April 17, 2025 0.90 1.40 1.40 0 0 0 17.00 3.40 4.00 4.00 0 0 0
April 17, 2025 0.80 1.30 1.30 0 0 0 17.50 3.80 4.40 4.40 0 0 0
April 17, 2025 0.60 1.10 1.10 0 0 0 18.00 4.20 4.80 4.80 0 0 0
June 20, 2025 5.90 7.10 7.10 0 0 0 8.00 0.01 0.49 0.49 0 0 0
June 20, 2025 5.10 6.30 6.30 0 10 0 9.00 0.10 0.60 0.60 0 20 0
June 20, 2025 4.55 5.85 5.85 0 24 0 9.50 0.20 0.70 0.70 0 0 0
June 20, 2025 4.15 5.40 5.40 0 66 0 10.00 0.30 0.80 0.80 0 0 0
June 20, 2025 3.40 4.70 4.70 0 0 0 11.00 0.60 0.95 0.95 0 0 0
June 20, 2025 3.20 4.00 4.00 -1.05 2 2 12.00 0.32 1.55 1.55 0 34 0
June 20, 2025 2.70 3.40 3.40 0 13 0 13.00 1.50 1.85 1.85 0 0 0
June 20, 2025 2.20 2.80 2.80 0 5 0 14.00 2.00 2.40 2.40 0 0 0
June 20, 2025 2.00 2.40 2.40 0 10 0 15.00 2.40 2.95 2.95 0 40 0
June 20, 2025 1.60 2.05 2.05 0 1 0 16.00 3.10 3.60 3.60 0 0 0
June 20, 2025 1.40 1.90 1.90 -0.60 0 20 16.50 3.40 3.95 3.95 0 0 0
June 20, 2025 1.30 1.80 1.80 0 0 0 17.00 3.70 4.30 4.30 0 0 0
June 20, 2025 1.20 1.65 1.65 0 0 0 17.50 4.10 4.70 4.70 0 0 0
June 20, 2025 1.10 1.55 1.55 0 0 0 18.00 4.50 5.10 5.10 0 0 0
June 20, 2025 0.70 1.20 1.20 0 0 0 20.00 5.90 6.80 6.80 0 0 0
September 19, 2025 5.15 6.65 6.65 0 0 0 9.00 0.20 0.70 0.70 0 0 0
September 19, 2025 4.40 5.85 5.85 0 0 0 10.00 0.50 1.00 1.00 0 0 0
September 19, 2025 3.65 5.15 5.15 0 0 0 11.00 0.80 1.30 1.30 0 0 0
September 19, 2025 3.70 4.50 4.50 0 0 0 12.00 1.40 1.80 1.80 0 0 0
September 19, 2025 3.10 3.80 3.80 0 3 0 13.00 1.90 2.30 2.30 0 0 0
September 19, 2025 2.60 3.30 3.30 0 7 0 14.00 2.10 2.80 2.80 0 0 0
September 19, 2025 2.30 2.95 2.95 0 0 0 15.00 2.80 3.45 3.45 0 0 0
September 19, 2025 2.10 2.65 2.65 0 0 0 16.00 3.50 4.10 4.10 0 0 0
September 19, 2025 0.95 2.40 2.40 0 0 0 17.00 4.10 4.80 4.80 0 0 0
September 19, 2025 0.70 2.15 2.15 0 0 0 18.00 4.90 5.55 5.55 0 0 0
September 19, 2025 0.36 1.80 1.80 0 0 0 20.00 6.30 7.10 7.10 0 0 0