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: December 6, 2022 at 8:56 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 9.350
  • Ask price: 9.350
  • 30-day historical volatility: 68.06%
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: 1,887
Volume: 0
Open interest: 3,041
Volume: 0
December 16, 2022 0 0 3.45 0 0 0 5.50 0 0 0.08 0 0 0
December 16, 2022 0 0 3.20 0 0 0 5.75 0 0 0.08 0 0 0
December 16, 2022 0 0 2.95 0 0 0 6.00 0 0 0.08 0 20 0
December 16, 2022 0 0 2.70 0 0 0 6.25 0 0 0.08 0 11 0
December 16, 2022 0 0 2.45 0 20 0 6.50 0 0 0.08 0 10 0
December 16, 2022 0 0 2.25 0 10 0 6.75 0 0 0.08 0 0 0
December 16, 2022 0 0 2.00 0 35 0 7.00 0 0 0.04 0 31 0
December 16, 2022 0 0 1.75 0 10 0 7.25 0 0 0.07 0 0 0
December 16, 2022 0 0 1.55 0 0 0 7.50 0 0 0.08 0 0 0
December 16, 2022 0 0 1.25 0 31 0 7.75 0 0 0.10 0 5 0
December 16, 2022 0 0 1.05 0 50 0 8.00 0 0.15 0.14 0 260 0
December 16, 2022 0 0 0.80 0 20 0 8.25 0 0 0.17 0 60 0
December 16, 2022 0 0 0.65 0 0 0 8.50 0 0 0.25 0 0 0
December 16, 2022 0 0 0.47 0 42 0 8.75 0 0 0.33 0 2,045 0
December 16, 2022 0 0 0.33 0 64 0 9.00 0 0 0.45 0 40 0
December 16, 2022 0 0 0.24 0 17 0 9.25 0 0 0.65 0 0 0
December 16, 2022 0 0 0.18 0 54 0 9.50 0 0 0.80 0 5 0
December 16, 2022 0 0 0.12 0 16 0 9.75 0 0 1.00 0 0 0
December 16, 2022 0 4.85 0.08 0 70 0 10.00 0 0 1.25 0 40 0
December 16, 2022 0 0 0.05 0 0 0 10.50 0 0 1.70 0 0 0
December 16, 2022 0 0 0.05 0 30 0 11.00 0 0 2.25 0 0 0
December 16, 2022 0 0 0.09 0 12 0 12.00 0 0 3.25 0 5 0
December 16, 2022 0 0 0.08 0 1 0 13.00 0 0 4.25 0 5 0
December 16, 2022 0 0 0.08 0 40 0 14.00 0 0 5.25 0 10 0
December 16, 2022 0 0 0.08 0 20 0 16.00 0 0 7.20 0 0 0
January 20, 2023 0 0 3.50 0 0 0 5.50 0 0 0.10 0 0 0
January 20, 2023 0 0 3.25 0 0 0 5.75 0 0 0.11 0 0 0
January 20, 2023 0 0 3.00 0 0 0 6.00 0 0 0.04 0 2 0
January 20, 2023 0 0 2.80 0 56 0 6.25 0 0 0.05 0 0 0
January 20, 2023 0 0 2.55 0 135 0 6.50 0 0 0.06 0 0 0
January 20, 2023 0 0 2.30 0 0 0 6.75 0 0 0.08 0 5 0
January 20, 2023 0 0 2.10 0 0 0 7.00 0 0 0.18 0 0 0
January 20, 2023 0 0 1.85 0 10 0 7.25 0 0 0.21 0 0 0
January 20, 2023 0 0 1.65 0 10 0 7.50 0 0 0.17 0 0 0
January 20, 2023 0 0 1.45 0 0 0 7.75 0 0 0.22 0 0 0
January 20, 2023 0 0 1.25 0 13 0 8.00 0 0 0.28 0 10 0
January 20, 2023 0 0 1.10 0 20 0 8.25 0 0 0.36 0 0 0
January 20, 2023 0 0 0.90 0 0 0 8.50 0 0 0.46 0 0 0
January 20, 2023 0 0 0.75 0 5 0 8.75 0 0 0.60 0 0 0
January 20, 2023 0 0 0.65 0 53 0 9.00 0 0 0.70 0 0 0
January 20, 2023 0 0 0.55 0 20 0 9.25 0 0 0.85 0 99 0
January 20, 2023 0 0 0.42 0 1 0 9.50 0 0 1.05 0 0 0
January 20, 2023 0 0 0.35 0 0 0 9.75 0 0 1.25 0 25 0
January 20, 2023 0 0.45 0.29 0 60 0 10.00 0 0 1.45 0 0 0
January 20, 2023 0 0 0.21 0 0 0 10.50 0 0 1.85 0 0 0
January 20, 2023 0 0 0.15 0 0 0 11.00 0 0 2.30 0 0 0
February 17, 2023 0 0 3.55 0 0 0 5.50 0 0 0.07 0 0 0
February 17, 2023 0 0 3.35 0 0 0 5.75 0 0 0.08 0 0 0
February 17, 2023 0 0 3.10 0 10 0 6.00 0 0 0.08 0 0 0
February 17, 2023 0 0 2.85 0 10 0 6.25 0 0 0.10 0 0 0
February 17, 2023 0 0 2.65 0 0 0 6.50 0 0 0.14 0 0 0
February 17, 2023 0 0 2.40 0 0 0 6.75 0 0 0.15 0 0 0
February 17, 2023 0 0 2.20 0 5 0 7.00 0 0 0.20 0 0 0
February 17, 2023 0 0 2.00 0 10 0 7.25 0 0 0.24 0 0 0
February 17, 2023 0 0 1.80 0 10 0 7.50 0 0 0.30 0 0 0
February 17, 2023 0 0 1.60 0 10 0 7.75 0 0 0.38 0 0 0
February 17, 2023 0 0 1.45 0 0 0 8.00 0 0 0.44 0 0 0
February 17, 2023 0 0 1.25 0 0 0 8.25 0 0 0.60 0 0 0
February 17, 2023 0 0 1.10 0 0 0 8.50 0 0 0.65 0 0 0
February 17, 2023 0 0 0.95 0 0 0 8.75 0 0 0.80 0 0 0
February 17, 2023 0 0 0.85 0 0 0 9.00 0 0 0.90 0 0 0
February 17, 2023 0 0 0.75 0 6 0 9.25 0 0 1.05 0 0 0
February 17, 2023 0 0 0.65 0 7 0 9.50 0 0 1.20 0 5 0
February 17, 2023 0 0 0.55 0 0 0 9.75 0 0 1.40 0 0 0
February 17, 2023 0 0 0.50 0 75 0 10.00 0 0 1.60 0 0 0
February 17, 2023 0 0 0.41 0 0 0 10.50 0 0 2.00 0 0 0
February 17, 2023 0 0 0.32 0 0 0 11.00 0 0 2.40 0 0 0
March 17, 2023 0 0 4.05 0 0 0 5.00 0 0 0.06 0 0 0
March 17, 2023 0 0 3.60 0 0 0 5.50 0 0 0.08 0 0 0
March 17, 2023 0 0 3.35 0 0 0 5.75 0 0 0.09 0 0 0
March 17, 2023 0 0 3.15 0 0 0 6.00 0 0 0.11 0 0 0
March 17, 2023 0 0 2.90 0 0 0 6.25 0 0 0.14 0 0 0
March 17, 2023 0 0 2.70 0 0 0 6.50 0 0 0.17 0 0 0
March 17, 2023 0 0 2.45 0 0 0 6.75 0 0 0.21 0 5 0
March 17, 2023 0 0 2.30 0 2 0 7.00 0 0 0.25 0 20 0
March 17, 2023 0 0 2.15 0 0 0 7.25 0 0 0.31 0 0 0
March 17, 2023 0 0 1.90 0 40 0 7.50 0 0 0.37 0 0 0
March 17, 2023 0 0 1.70 0 10 0 7.75 0 0 0.43 0 0 0
March 17, 2023 0 0 1.55 0 64 0 8.00 0 0 0.55 0 40 0
March 17, 2023 0 0 1.40 0 0 0 8.25 0 0 0.70 0 0 0
March 17, 2023 0 0 1.25 0 0 0 8.50 0 0 0.75 0 20 0
March 17, 2023 0 0 1.10 0 0 0 8.75 0 0 0.85 0 0 0
March 17, 2023 0 0 1.00 0 88 0 9.00 0 0 1.00 0 144 0
March 17, 2023 0 0 0.95 0 0 0 9.25 0 0 1.15 0 0 0
March 17, 2023 0 0 0.80 0 0 0 9.50 0 0 1.30 0 10 0
March 17, 2023 0 0 0.70 0 0 0 9.75 0 0 1.50 0 0 0
March 17, 2023 0 0 0.65 0 41 0 10.00 0 0 1.65 0 20 0
March 17, 2023 0 0 0.50 0 0 0 10.50 0 0 2.10 0 0 0
March 17, 2023 0 0 0.41 0 2 0 11.00 0 0 2.50 0 0 0
March 17, 2023 0 0 0.30 0 10 0 12.00 0 0 3.40 0 0 0
March 17, 2023 0 0 0.22 0 10 0 13.00 0 0 4.30 0 10 0
March 17, 2023 0 0 0.17 0 10 0 14.00 0 0 5.30 0 10 0
March 17, 2023 0 0 0.13 0 0 0 16.00 0 0 7.25 0 0 0
April 21, 2023 0 0 3.65 0 10 0 5.50 0 0 0.11 0 0 0
April 21, 2023 0 0 3.20 0 0 0 6.00 0 0 0.16 0 0 0
April 21, 2023 0 0 3.00 0 0 0 6.25 0 0 0.27 0 0 0
April 21, 2023 0 0 2.85 0 0 0 6.50 0 0 0.22 0 5 0
April 21, 2023 0 0 2.65 0 0 0 6.75 0 0 0.27 0 14 0
April 21, 2023 0 0 2.45 0 50 0 7.00 0 0 0.33 0 0 0
April 21, 2023 0 0 2.25 0 0 0 7.25 0 0 0.40 0 0 0
April 21, 2023 0 0 2.00 0 0 0 7.50 0 0 0.47 0 0 0
April 21, 2023 0 0 1.85 0 0 0 7.75 0 0 0.55 0 0 0
April 21, 2023 0 0 1.70 0 0 0 8.00 0 0 0.65 0 0 0
April 21, 2023 0 0 1.55 0 0 0 8.25 0 0 0.75 0 0 0
April 21, 2023 0 0 1.40 0 0 0 8.50 0 0 0.90 0 0 0
April 21, 2023 0 0 1.25 0 0 0 8.75 0 0 1.00 0 0 0
April 21, 2023 0 0 1.15 0 0 0 9.00 0 0 1.15 0 0 0
April 21, 2023 0 0 1.05 0 0 0 9.25 0 0 1.30 0 0 0
April 21, 2023 0 0 0.95 0 0 0 9.50 0 0 1.45 0 0 0
April 21, 2023 0 0 0.85 0 0 0 9.75 0 0 1.60 0 0 0
April 21, 2023 0 0 0.80 0 0 0 10.00 0 0 1.80 0 0 0
April 21, 2023 0 0 0.65 0 0 0 10.50 0 0 2.15 0 0 0
April 21, 2023 0 0 0.55 0 0 0 11.00 0 0 2.55 0 0 0
May 19, 2023 0 0 2.55 0 0 0 7.00 0 0 0.55 0 0 0
May 19, 2023 0 0 2.35 0 0 0 7.25 0 0 0.55 0 0 0
May 19, 2023 0 0 2.20 0 0 0 7.50 0 0 0.65 0 0 0
May 19, 2023 0 0 2.05 0 0 0 7.75 0 0 0.75 0 0 0
May 19, 2023 0 0 1.90 0 0 0 8.00 0 0 0.85 0 0 0
May 19, 2023 0 0 1.75 0 0 0 8.25 0 0 0.95 0 0 0
May 19, 2023 0 0 1.65 0 0 0 8.50 0 0 1.05 0 0 0
May 19, 2023 0 0 1.50 0 0 0 8.75 0 0 1.25 0 0 0
May 19, 2023 0 0 1.40 0 0 0 9.00 0 0 1.35 0 0 0
May 19, 2023 0 0 1.30 0 0 0 9.25 0 0 1.50 0 0 0
May 19, 2023 0 0 1.20 0 0 0 9.50 0 0 1.65 0 0 0
May 19, 2023 0 0 1.10 0 0 0 9.75 0 0 1.80 0 0 0
May 19, 2023 0 0 1.00 0 0 0 10.00 0 0 2.00 0 0 0
May 19, 2023 0 0 0.85 0 0 0 10.50 0 0 2.35 0 0 0
May 19, 2023 0 0 0.80 0 0 0 11.00 0 0 2.75 0 0 0
June 16, 2023 0 0 4.20 0 3 0 5.00 0 0 0.13 0 0 0
June 16, 2023 0 0 3.75 0 25 0 5.50 0 0 0.17 0 0 0
June 16, 2023 0 0 3.35 0 4 0 6.00 0 0 0.24 0 0 0
June 16, 2023 0 0 2.95 0 0 0 6.50 0 0 0.33 0 0 0
June 16, 2023 0 0 2.55 0 0 0 7.00 0 0 0.47 0 10 0
June 16, 2023 0 0 2.20 0 0 0 7.50 0 0 0.65 0 0 0
June 16, 2023 0 3.25 1.90 0 285 0 8.00 0 0 0.85 0 0 0
June 16, 2023 0 0 1.65 0 0 0 8.50 0 0 1.05 0 0 0
June 16, 2023 0 0 1.40 0 100 0 9.00 0 0 1.35 0 0 0
June 16, 2023 0 0 1.20 0 5 0 9.50 0 0 1.75 0 0 0
June 16, 2023 0 0 1.05 0 1 0 10.00 0 0 1.95 0 10 0
June 16, 2023 0 0 0.80 0 0 0 11.00 0 0 2.80 0 0 0
June 16, 2023 0 0 0.65 0 10 0 12.00 0 0 3.55 0 5 0
September 15, 2023 0 0 4.45 0 12 0 5.00 0 0 0.40 0 0 0
September 15, 2023 0 0 4.05 0 0 0 5.50 0 0 0.47 0 0 0
September 15, 2023 0 0 3.65 0 20 0 6.00 0 0 0.49 0 0 0
September 15, 2023 0 0 3.30 0 5 0 6.50 0 0 0.65 0 0 0
September 15, 2023 0 0 2.95 0 0 0 7.00 0 0 0.75 0 15 0
September 15, 2023 0 0 2.60 0 0 0 7.50 0 0 0.95 0 0 0
September 15, 2023 0 0 2.30 0 5 0 8.00 0 0 1.15 0 0 0
September 15, 2023 0 0 2.10 0 5 0 8.50 0 0 1.45 0 0 0
September 15, 2023 0 0 1.85 0 2 0 9.00 0 0 1.70 0 10 0
September 15, 2023 0 0 1.65 0 0 0 9.50 0 0 2.05 0 0 0
September 15, 2023 0 0 1.45 0 0 0 10.00 0 0 2.35 0 0 0
September 15, 2023 0 0 1.20 0 0 0 11.00 0 0 3.05 0 0 0
September 15, 2023 0 0 0.95 0 0 0 12.00 0 0 3.85 0 0 0