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: August 8, 2022 at 11:40 a.m.   (Real-time)

  • Last price: 8.980
  • Net change: 0.150
  • Bid price: 8.970
  • Ask price: 8.980
  • 30-day historical volatility: 55.25%
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: 1,261
Volume: 40
Open interest: 921
Volume: 0
August 19, 2022 2.85 3.15 2.90 0 0 0 6.00 0 0.04 0.18 0 0 0
August 19, 2022 2.60 2.95 2.65 0 0 0 6.25 0 0.04 0.18 0 0 0
August 19, 2022 2.25 2.65 2.40 0 0 0 6.50 0 0.04 0.03 0 21 0
August 19, 2022 2.05 2.40 2.15 0 0 0 6.75 0 0.04 0.05 0 50 0
August 19, 2022 1.85 2.10 1.90 0 20 0 7.00 0 0.04 0.06 0 25 0
August 19, 2022 1.55 1.85 1.65 0 10 0 7.25 0 0.04 0.07 0 10 0
August 19, 2022 1.35 1.60 1.45 0 0 0 7.50 0.01 0.06 0.08 0 0 0
August 19, 2022 1.15 1.40 1.20 0 0 0 7.75 0.02 0.08 0.12 0 10 0
August 19, 2022 0.85 1.15 1.00 0 10 0 8.00 0.04 0.12 0.17 0 0 0
August 19, 2022 0.65 0.95 0.80 0 10 0 8.25 0.08 0.17 0.23 0 0 0
August 19, 2022 0.55 0.75 0.65 0 17 0 8.50 0.14 0.26 0.31 0 10 0
August 19, 2022 0.44 0.60 0.49 0 10 0 8.75 0.23 0.34 0.43 0 16 0
August 19, 2022 0.21 0.46 0.37 0 20 0 9.00 0.21 0.55 0.60 0 3 0
August 19, 2022 0.11 0.35 0.29 0 10 0 9.25 0.45 0.65 0.75 0 10 0
August 19, 2022 0.02 0.24 0.21 0 10 0 9.50 0.55 0.95 0.95 0 0 0
August 19, 2022 0.08 0.31 0.17 0 0 0 9.75 0.75 1.00 1.15 0 0 0
August 19, 2022 0.06 0.15 0.10 -0.03 5 40 10.00 0.95 1.25 1.35 0 0 0
August 19, 2022 0.02 0.10 0.08 0 5 0 10.50 1.40 1.70 1.80 0 10 0
August 19, 2022 0.01 0.07 0.06 0 10 0 11.00 1.95 2.20 2.25 0 0 0
August 19, 2022 0 0.06 0.05 0 10 0 11.50 2.30 2.75 2.75 0 5 0
August 19, 2022 0 0.05 0.05 0 18 0 12.00 2.85 3.15 3.25 0 0 0
August 19, 2022 0 0.04 0.04 0 20 0 12.50 3.35 3.75 3.75 0 10 0
August 19, 2022 0 0.04 0.18 0 0 0 13.00 3.75 4.25 4.25 0 0 0
August 19, 2022 0 0.04 0.18 0 0 0 13.50 4.30 4.75 4.75 0 0 0
August 19, 2022 0 0.04 0.18 0 10 0 14.00 4.75 5.25 5.25 0 0 0
August 19, 2022 0 0.04 0.18 0 42 0 15.00 5.75 6.15 6.25 0 0 0
September 16, 2022 2.80 3.10 2.90 0 0 0 6.00 0.01 0.04 0.05 0 0 0
September 16, 2022 2.60 3.00 2.70 0 0 0 6.25 0.01 0.05 0.07 0 0 0
September 16, 2022 2.40 2.80 2.45 0 0 0 6.50 0.02 0.07 0.09 0 0 0
September 16, 2022 2.15 2.50 2.20 0 0 0 6.75 0.03 0.09 0.10 0 0 0
September 16, 2022 1.95 2.25 2.00 0 45 0 7.00 0.04 0.14 0.13 0 5 0
September 16, 2022 1.65 2.05 1.80 0 0 0 7.25 0.02 0.29 0.17 0 5 0
September 16, 2022 1.45 1.85 1.60 0 7 0 7.50 0.12 0.20 0.23 0 0 0
September 16, 2022 1.25 1.65 1.40 0 0 0 7.75 0.17 0.28 0.29 0 0 0
September 16, 2022 1.15 1.45 1.25 0 30 0 8.00 0.23 0.36 0.36 0 20 0
September 16, 2022 0.95 1.20 1.05 0 10 0 8.25 0.29 0.44 0.45 0 0 0
September 16, 2022 0.85 1.00 0.90 0 0 0 8.50 0.37 0.55 0.60 0 25 0
September 16, 2022 0.70 0.90 0.80 0 0 0 8.75 0.47 0.65 0.70 0 0 0
September 16, 2022 0.55 0.75 0.70 0 2 0 9.00 0.60 0.80 0.85 0 1 0
September 16, 2022 0.49 0.65 0.60 0 0 0 9.25 0.75 0.90 1.00 0 11 0
September 16, 2022 0.41 0.55 0.47 0 1 0 9.50 0.90 1.05 1.15 0 0 0
September 16, 2022 0.34 0.55 0.40 0 10 0 9.75 1.10 1.30 1.35 0 10 0
September 16, 2022 0.29 0.50 0.35 0 125 0 10.00 1.15 1.50 1.55 0 30 0
September 16, 2022 0.21 0.30 0.28 0 0 0 10.50 1.65 1.90 2.00 0 0 0
September 16, 2022 0.14 0.21 0.19 0 35 0 11.00 2.10 2.35 2.40 0 0 0
September 16, 2022 0.10 0.19 0.16 0 0 0 11.50 2.45 2.80 2.90 0 28 0
September 16, 2022 0.07 0.16 0.12 0 40 0 12.00 2.95 3.25 3.35 0 5 0
September 16, 2022 0.04 0.13 0.11 0 0 0 12.50 3.45 3.75 3.85 0 0 0
September 16, 2022 0.03 0.11 0.13 0 25 0 13.00 3.90 4.25 4.35 0 8 0
September 16, 2022 0.02 0.08 0.12 0 0 0 13.50 4.45 4.75 4.85 0 0 0
September 16, 2022 0.02 0.08 0.10 0 25 0 14.00 4.80 5.25 5.35 0 0 0
September 16, 2022 0 0.05 0.06 0 70 0 16.00 6.85 7.20 7.25 0 0 0
October 21, 2022 2.90 3.30 3.00 0 0 0 6.00 0.03 0.10 0.11 0 0 0
October 21, 2022 2.70 3.05 2.80 0 0 0 6.25 0.04 0.14 0.15 0 0 0
October 21, 2022 2.45 2.90 2.55 0 10 0 6.50 0.08 0.15 0.17 0 0 0
October 21, 2022 2.25 2.55 2.35 0 0 0 6.75 0.11 0.20 0.21 0 0 0
October 21, 2022 2.05 2.40 2.15 0 0 0 7.00 0.15 0.26 0.26 0 0 0
October 21, 2022 1.90 2.20 1.95 0 0 0 7.25 0.20 0.33 0.32 0 0 0
October 21, 2022 1.65 1.90 1.80 0 10 0 7.50 0.26 0.38 0.40 0 0 0
October 21, 2022 1.55 1.85 1.60 0 0 0 7.75 0.33 0.50 0.48 0 0 0
October 21, 2022 1.35 1.70 1.45 0 11 0 8.00 0.41 0.55 0.60 0 0 0
October 21, 2022 1.20 1.50 1.30 0 0 0 8.25 0.50 0.65 0.70 0 0 0
October 21, 2022 1.05 1.40 1.20 0 10 0 8.50 0.55 0.80 0.80 0 140 0
October 21, 2022 0.95 1.25 1.05 0 0 0 8.75 0.75 0.90 0.95 0 0 0
October 21, 2022 0.85 1.10 0.95 0 10 0 9.00 0.85 1.05 1.10 0 0 0
October 21, 2022 0.75 1.00 0.85 0 0 0 9.25 1.00 1.20 1.25 0 0 0
October 21, 2022 0.65 0.90 0.75 0 0 0 9.50 1.15 1.35 1.40 0 0 0
October 21, 2022 0.60 0.85 0.70 0 0 0 9.75 1.30 1.55 1.60 0 0 0
October 21, 2022 0.50 0.75 0.60 0 20 0 10.00 1.45 1.70 1.75 0 0 0
October 21, 2022 0.41 0.60 0.50 0 0 0 10.50 1.75 2.10 2.15 0 0 0
October 21, 2022 0.31 0.50 0.41 0 0 0 11.00 2.25 2.50 2.55 0 0 0
October 21, 2022 0.25 0.45 0.34 0 10 0 11.50 2.65 2.95 3.00 0 0 0
October 21, 2022 0.20 0.34 0.29 0 0 0 12.00 3.15 3.40 3.45 0 10 0
October 21, 2022 0.16 0.24 0.23 0 0 0 12.50 3.55 3.85 3.95 0 0 0
October 21, 2022 0.12 0.21 0.20 0 0 0 13.00 4.00 4.30 4.35 0 0 0
October 21, 2022 0.11 0.20 0.17 0 0 0 13.50 4.45 4.80 4.85 0 0 0
October 21, 2022 0.09 0.18 0.15 0 15 0 14.00 4.90 5.25 5.35 0 0 0
November 18, 2022 3.00 3.45 3.10 0 0 0 6.00 0.09 0.18 0.18 0 0 0
November 18, 2022 2.80 3.15 2.90 0 0 0 6.25 0.11 0.22 0.22 0 0 0
November 18, 2022 2.55 2.95 2.70 0 0 0 6.50 0.16 0.27 0.27 0 0 0
November 18, 2022 2.40 2.80 2.50 0 0 0 6.75 0.20 0.33 0.32 0 0 0
November 18, 2022 2.20 2.45 2.30 0 0 0 7.00 0.25 0.39 0.43 0 5 0
November 18, 2022 1.95 2.35 2.10 0 0 0 7.25 0.31 0.46 0.45 0 0 0
November 18, 2022 1.85 2.10 1.95 0 0 0 7.50 0.37 0.55 0.55 0 0 0
November 18, 2022 1.65 2.00 1.80 0 0 0 7.75 0.45 0.60 0.65 0 0 0
November 18, 2022 1.55 1.85 1.65 0 0 0 8.00 0.55 0.70 0.75 0 0 0
November 18, 2022 1.40 1.70 1.50 0 0 0 8.25 0.65 0.85 0.85 0 0 0
November 18, 2022 1.25 1.45 1.35 0 0 0 8.50 0.75 0.90 0.95 0 0 0
November 18, 2022 1.15 1.35 1.25 0 0 0 8.75 0.90 1.10 1.15 0 0 0
November 18, 2022 0.95 1.30 1.15 0 0 0 9.00 1.00 1.30 1.25 0 0 0
November 18, 2022 0.95 1.20 1.05 0 0 0 9.25 1.05 1.40 1.45 0 0 0
November 18, 2022 0.85 1.10 0.95 0 0 0 9.50 1.20 1.55 1.60 0 0 0
November 18, 2022 0.75 0.95 0.90 0 0 0 9.75 1.50 1.70 1.75 0 0 0
November 18, 2022 0.70 0.95 0.80 0 0 0 10.00 1.55 1.90 1.95 0 0 0
November 18, 2022 0.55 0.80 0.70 0 0 0 10.50 2.00 2.25 2.30 0 0 0
November 18, 2022 0.47 0.70 0.60 0 0 0 11.00 2.30 2.65 2.70 0 0 0
November 18, 2022 0.40 0.60 0.50 0 0 0 11.50 2.65 3.10 3.15 0 0 0
November 18, 2022 0.35 0.55 0.43 0 15 0 12.00 3.20 3.55 3.60 0 0 0
December 16, 2022 3.05 3.45 3.15 0 0 0 6.00 0.13 0.25 0.24 0 20 0
December 16, 2022 2.80 3.30 2.95 0 0 0 6.25 0.18 0.31 0.29 0 0 0
December 16, 2022 2.60 3.10 2.80 0 0 0 6.50 0.21 0.36 0.42 0 0 0
December 16, 2022 2.40 2.85 2.65 0 0 0 6.75 0.26 0.42 0.43 0 0 0
December 16, 2022 2.25 2.60 2.40 0 24 0 7.00 0.32 0.50 0.48 0 0 0
December 16, 2022 2.20 2.45 2.25 0 0 0 7.25 0.40 0.55 0.55 0 0 0
December 16, 2022 2.00 2.20 2.10 0 0 0 7.50 0.48 0.65 0.65 0 0 0
December 16, 2022 1.75 2.05 1.95 0 0 0 7.75 0.55 0.75 0.75 0 0 0
December 16, 2022 1.65 1.95 1.80 0 25 0 8.00 0.65 0.85 0.85 0 45 0
December 16, 2022 1.45 1.85 1.65 0 0 0 8.25 0.75 1.00 1.00 0 0 0
December 16, 2022 1.40 1.70 1.55 0 0 0 8.50 0.90 1.10 1.15 0 0 0
December 16, 2022 1.30 1.50 1.40 0 0 0 8.75 0.95 1.30 1.25 0 0 0
December 16, 2022 1.25 1.45 1.30 0 20 0 9.00 1.15 1.35 1.40 0 70 0
December 16, 2022 1.05 1.35 1.20 0 0 0 9.25 1.30 1.50 1.50 0 0 0
December 16, 2022 1.05 1.25 1.10 0 30 0 9.50 1.45 1.70 1.75 0 5 0
December 16, 2022 0.85 1.10 1.05 0 0 0 9.75 1.60 1.85 1.90 0 0 0
December 16, 2022 0.80 1.10 0.95 0 100 0 10.00 1.75 2.00 2.00 0 10 0
December 16, 2022 0.60 0.85 0.70 0 95 0 11.00 2.50 2.75 2.85 0 10 0
December 16, 2022 0.45 0.65 0.55 0 12 0 12.00 3.30 3.65 3.70 0 10 0
December 16, 2022 0.35 0.55 0.45 0 1 0 13.00 4.10 4.50 4.60 0 10 0
December 16, 2022 0.28 0.44 0.40 0 40 0 14.00 5.05 5.45 5.45 0 20 0
December 16, 2022 0.17 0.26 0.31 0 20 0 16.00 6.95 7.35 7.35 0 54 0
January 20, 2023 3.05 3.55 3.25 0 0 0 6.00 0.17 0.30 0.29 0 0 0
January 20, 2023 2.95 3.35 3.05 0 0 0 6.25 0.20 0.36 0.35 0 0 0
January 20, 2023 2.75 3.00 2.85 0 0 0 6.50 0.25 0.42 0.42 0 0 0
January 20, 2023 2.60 2.80 2.70 0 0 0 6.75 0.32 0.49 0.47 0 0 0
January 20, 2023 2.40 2.70 2.50 0 0 0 7.00 0.39 0.55 0.60 0 0 0
January 20, 2023 2.25 2.50 2.35 0 0 0 7.25 0.45 0.65 0.65 0 0 0
January 20, 2023 2.10 2.30 2.20 0 0 0 7.50 0.50 0.75 0.75 0 0 0
January 20, 2023 1.95 2.20 2.05 0 0 0 7.75 0.60 0.85 0.85 0 0 0
January 20, 2023 1.80 2.05 1.95 0 10 0 8.00 0.70 0.95 0.95 0 10 0
January 20, 2023 1.65 1.85 1.75 0 0 0 8.25 0.80 1.05 1.10 0 0 0
January 20, 2023 1.55 1.80 1.65 0 0 0 8.50 0.95 1.20 1.20 0 0 0
January 20, 2023 1.40 1.60 1.55 0 0 0 8.75 1.10 1.30 1.35 0 0 0
January 20, 2023 1.30 1.55 1.45 0 0 0 9.00 1.10 1.45 1.50 0 0 0
January 20, 2023 1.20 1.40 1.35 0 0 0 9.25 1.35 1.65 1.65 0 10 0
January 20, 2023 1.10 1.35 1.25 0 0 0 9.50 1.50 1.75 1.80 0 0 0
January 20, 2023 1.05 1.25 1.15 0 0 0 9.75 1.65 1.95 1.95 0 0 0
January 20, 2023 0.95 1.15 1.10 0 0 0 10.00 1.85 2.10 2.15 0 0 0
March 17, 2023 4.00 4.50 4.35 0 0 0 5.00 0.08 0.24 0.47 0 0 0
March 17, 2023 3.20 3.70 3.55 0 0 0 6.00 0.23 0.44 0.55 0 0 0
March 17, 2023 2.85 3.35 3.15 0 0 0 6.50 0.34 0.60 0.75 0 0 0
March 17, 2023 2.50 3.00 2.80 0 0 0 7.00 0.47 0.75 0.85 0 0 0
March 17, 2023 2.20 2.65 2.45 0 0 0 7.50 0.60 0.95 1.10 0 0 0
March 17, 2023 1.95 2.30 2.15 0 4 0 8.00 0.80 1.20 1.25 0 0 0
March 17, 2023 1.70 2.10 1.95 0 0 0 8.50 1.10 1.45 1.50 0 20 0
March 17, 2023 1.50 1.85 1.75 0 13 0 9.00 1.30 1.70 1.85 0 114 0
March 17, 2023 1.30 1.70 1.55 0 0 0 9.50 1.60 2.00 2.10 0 10 0
March 17, 2023 1.10 1.50 1.35 0 41 0 10.00 2.00 2.30 2.40 0 0 0
March 17, 2023 0.90 1.25 1.15 0 2 0 11.00 2.60 3.10 3.30 0 0 0
March 17, 2023 0.65 1.05 0.95 0 10 0 12.00 3.40 3.95 4.05 0 0 0
March 17, 2023 0.60 0.90 0.80 0 10 0 13.00 4.25 4.80 4.95 0 0 0
March 17, 2023 0.50 0.75 0.70 0 10 0 14.00 5.15 5.65 5.85 0 0 0
March 17, 2023 0.40 0.60 0.55 0 0 0 16.00 6.95 7.55 7.75 0 10 0
June 16, 2023 4.05 4.65 4.45 0 0 0 5.00 0.12 0.33 0.49 0 0 0
June 16, 2023 3.35 3.95 3.75 0 2 0 6.00 0.30 0.65 0.75 0 0 0
June 16, 2023 3.05 3.55 3.45 0 0 0 6.50 0.43 0.80 0.95 0 0 0
June 16, 2023 2.75 3.25 3.15 0 1 0 7.00 0.60 1.00 1.15 0 10 0
June 16, 2023 2.40 2.95 2.80 0 0 0 7.50 0.80 1.20 1.35 0 0 0
June 16, 2023 2.15 2.75 2.45 0 5 0 8.00 1.00 1.45 1.55 0 0 0
June 16, 2023 2.00 2.45 2.25 0 0 0 8.50 1.30 1.70 1.85 0 0 0
June 16, 2023 1.80 2.30 2.05 0 0 0 9.00 1.60 2.00 2.15 0 0 0
June 16, 2023 1.60 2.05 1.85 0 5 0 9.50 1.90 2.40 2.45 0 0 0
June 16, 2023 1.40 1.90 1.75 0 0 0 10.00 2.15 2.60 2.80 0 0 0
June 16, 2023 0.90 1.40 1.15 0 8 0 12.00 3.65 4.10 4.30 0 0 0