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: June 2, 2023 at 4:53 p.m.   (Real-time)

  • Last price: 8.770
  • Net change: -0.270
  • Bid price: 8.730
  • Ask price: 8.850
  • 30-day historical volatility: 32.73%
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: 2,069
Volume: 26
Open interest: 631
Volume: 1
June 16, 2023 3.55 3.85 3.85 0 3 0 5.00 0 0.11 0.11 0 7 0
June 16, 2023 3.05 3.35 3.35 0 25 0 5.50 0 0.11 0.11 0 0 0
June 16, 2023 2.55 2.85 2.85 0 8 0 6.00 0 0.11 0.11 0 0 0
June 16, 2023 2.30 2.60 2.60 0 0 0 6.25 0 0.11 0.11 0 0 0
June 16, 2023 2.05 2.35 2.35 0 0 0 6.50 0 0.11 0.11 0 0 0
June 16, 2023 1.80 2.10 2.10 0 0 0 6.75 0 0.11 0.11 0 0 0
June 16, 2023 1.55 1.85 1.85 0 10 0 7.00 0 0.12 0.12 0 10 0
June 16, 2023 1.35 1.65 1.65 0 5 0 7.25 0 0.12 0.12 0 10 0
June 16, 2023 1.10 1.40 1.40 0 0 0 7.50 0 0.05 0.05 0 11 0
June 16, 2023 0.85 1.15 1.15 0 0 0 7.75 0.01 0.06 0.06 0 0 0
June 16, 2023 0.65 0.95 0.95 0 285 0 8.00 0.01 0.07 0.07 0 30 0
June 16, 2023 0.45 0.70 0.70 0 45 0 8.25 0.02 0.10 0.10 0 1 0
June 16, 2023 0.31 0.55 0.55 0 40 0 8.50 0.07 0.17 0.17 0 4 0
June 16, 2023 0.18 0.30 0.30 0 5 0 8.75 0.18 0.28 0.28 0 25 0
June 16, 2023 0.07 0.19 0.19 0 215 0 9.00 0.33 0.42 0.42 0 45 0
June 16, 2023 0.02 0.12 0.12 0 22 0 9.25 0.49 0.65 0.65 0 14 0
June 16, 2023 0.02 0.07 0.07 0 8 0 9.50 0.65 0.90 0.90 0 41 0
June 16, 2023 0.01 0.07 0.07 0 10 0 9.75 0.90 1.10 1.10 0 10 0
June 16, 2023 0.01 0.05 0.05 0 6 0 10.00 1.15 1.35 1.35 0 80 0
June 16, 2023 0 0.04 0.04 0 84 0 10.50 1.60 1.85 1.85 0 0 0
June 16, 2023 0 0.12 0.12 0 15 0 11.00 2.10 2.35 2.35 0 25 0
June 16, 2023 0 0.11 0.11 0 14 0 12.00 3.15 3.35 3.35 0 0 0
July 21, 2023 2.60 2.90 2.90 0 0 0 6.00 0 0.11 0.11 0 0 0
July 21, 2023 2.35 2.65 2.65 0 0 0 6.25 0 0.04 0.04 0 0 0
July 21, 2023 2.15 2.40 2.40 0 0 0 6.50 0.01 0.04 0.04 0 0 0
July 21, 2023 1.90 2.20 2.20 0 15 0 6.75 0.01 0.05 0.05 0 0 0
July 21, 2023 1.65 1.95 1.95 0 20 0 7.00 0.01 0.05 0.05 0 0 0
July 21, 2023 1.45 1.70 1.70 0 0 0 7.25 0.02 0.08 0.08 0 0 0
July 21, 2023 1.15 1.50 1.50 0 0 0 7.50 0.02 0.10 0.10 0 5 0
July 21, 2023 0.95 1.30 1.30 0 0 0 7.75 0.04 0.14 0.14 0 0 0
July 21, 2023 0.75 1.05 1.05 0 0 0 8.00 0.08 0.20 0.20 0 20 0
July 21, 2023 0.55 0.85 0.85 0 0 0 8.25 0.14 0.28 0.28 0 100 0
July 21, 2023 0.55 0.70 0.70 0 10 0 8.50 0.23 0.39 0.39 0 0 0
July 21, 2023 0.41 0.60 0.60 0 10 0 8.75 0.35 0.55 0.55 0 0 0
July 21, 2023 0.31 0.44 0.44 0 10 0 9.00 0.49 0.65 0.65 0 10 0
July 21, 2023 0.23 0.36 0.36 0 11 0 9.25 0.65 0.85 0.85 0 0 0
July 21, 2023 0.16 0.28 0.28 0 21 0 9.50 0.75 1.05 1.05 0 0 0
July 21, 2023 0.12 0.24 0.24 0 8 0 9.75 0.95 1.25 1.25 0 0 0
July 21, 2023 0.08 0.20 0.20 0 10 0 10.00 1.15 1.45 1.45 0 0 0
July 21, 2023 0.04 0.14 0.14 0 9 0 10.50 1.65 1.90 1.90 0 0 0
July 21, 2023 0.02 0.10 0.10 0 21 0 11.00 2.15 2.40 2.40 0 0 0
July 21, 2023 0.01 0.06 0.06 0 5 0 12.00 3.15 3.35 3.35 0 0 0
August 18, 2023 2.75 2.90 2.90 0 0 0 6.00 0.01 0.05 0.05 0 0 0
August 18, 2023 2.50 2.75 2.75 0 0 0 6.25 0.01 0.06 0.06 0 0 0
August 18, 2023 2.25 2.45 2.45 0 0 0 6.50 0.02 0.08 0.08 0 0 0
August 18, 2023 2.05 2.25 2.25 0 0 0 6.75 0.03 0.10 0.10 0 0 0
August 18, 2023 1.80 2.05 2.05 0 0 0 7.00 0.06 0.12 0.12 0 0 0
August 18, 2023 1.60 1.85 1.85 0 0 0 7.25 0.10 0.16 0.16 0 0 0
August 18, 2023 1.40 1.55 1.55 0 30 0 7.50 0.13 0.20 0.20 0 0 0
August 18, 2023 1.20 1.40 1.40 0 0 0 7.75 0.19 0.27 0.27 0 0 0
August 18, 2023 1.00 1.25 1.25 0 227 0 8.00 0.24 0.34 0.34 0 0 0
August 18, 2023 0.85 1.05 1.05 0 0 0 8.25 0.33 0.42 0.42 0 0 0
August 18, 2023 0.75 0.90 0.90 0 0 0 8.50 0.43 0.55 0.55 0 0 0
August 18, 2023 0.60 0.75 0.75 0 0 0 8.75 0.55 0.65 0.65 0 0 0
August 18, 2023 0.50 0.65 0.65 0 0 0 9.00 0.65 0.80 0.80 0 0 0
August 18, 2023 0.42 0.55 0.55 0 5 0 9.25 0.80 0.95 0.95 0 0 0
August 18, 2023 0.36 0.46 0.46 0 10 0 9.50 1.00 1.15 1.15 0 0 0
August 18, 2023 0.29 0.39 0.39 0 0 0 9.75 1.15 1.35 1.35 0 0 0
August 18, 2023 0.25 0.33 0.33 -0.11 24 10 10.00 1.35 1.60 1.60 0 32 0
August 18, 2023 0.16 0.25 0.25 0 0 0 10.50 1.75 2.00 2.00 0 0 0
August 18, 2023 0.12 0.19 0.19 0 19 0 11.00 2.20 2.45 2.45 0 0 0
August 18, 2023 0.06 0.13 0.13 0 0 0 12.00 3.15 3.40 3.40 0 0 0
September 15, 2023 3.70 3.95 3.95 0 5 0 5.00 0 0.12 0.12 0 0 0
September 15, 2023 3.25 3.45 3.45 0 0 0 5.50 0.01 0.05 0.05 0 0 0
September 15, 2023 2.80 3.00 3.00 0 20 0 6.00 0.01 0.08 0.08 0 5 0
September 15, 2023 2.35 2.55 2.55 0 5 0 6.50 0.05 0.11 0.11 0 0 0
September 15, 2023 1.90 2.10 2.10 0 0 0 7.00 0.10 0.18 0.18 0.14 10 1
September 15, 2023 1.50 1.75 1.75 0 0 0 7.50 0.18 0.29 0.29 0 0 0
September 15, 2023 1.35 1.55 1.55 0 0 0 7.75 0.25 0.36 0.36 0 0 0
September 15, 2023 1.15 1.30 1.30 -0.35 21 10 8.00 0.33 0.43 0.43 0 10 0
September 15, 2023 1.00 1.20 1.20 0 20 0 8.25 0.42 0.55 0.55 0 0 0
September 15, 2023 0.90 1.00 1.00 0 9 0 8.50 0.50 0.65 0.65 0 10 0
September 15, 2023 0.75 0.90 0.90 0 0 0 8.75 0.65 0.75 0.75 0 0 0
September 15, 2023 0.65 0.80 0.80 0 50 0 9.00 0.80 0.95 0.95 0 10 0
September 15, 2023 0.55 0.70 0.70 0 5 0 9.25 0.95 1.05 1.05 0 0 0
September 15, 2023 0.46 0.60 0.60 0 65 0 9.50 1.10 1.25 1.25 0 0 0
September 15, 2023 0.39 0.55 0.55 0 0 0 9.75 1.30 1.40 1.40 0 0 0
September 15, 2023 0.35 0.45 0.45 0 10 0 10.00 1.45 1.65 1.65 0 0 0
September 15, 2023 0.25 0.36 0.36 0 0 0 10.50 1.85 2.05 2.05 0 0 0
September 15, 2023 0.18 0.28 0.28 0 0 0 11.00 2.30 2.50 2.50 0 0 0
September 15, 2023 0.10 0.19 0.19 0 10 0 12.00 3.20 3.40 3.40 0 43 0
October 20, 2023 1.65 1.85 1.85 0 0 0 7.50 0.26 0.39 0.39 0 0 0
October 20, 2023 1.45 1.65 1.65 0 0 0 7.75 0.34 0.46 0.46 0 0 0
October 20, 2023 1.30 1.50 1.50 0 0 0 8.00 0.43 0.55 0.55 0 0 0
October 20, 2023 1.15 1.35 1.35 0 0 0 8.25 0.50 0.65 0.65 0 0 0
October 20, 2023 1.00 1.20 1.20 0 0 0 8.50 0.65 0.75 0.75 0 0 0
October 20, 2023 0.90 1.05 1.05 0 0 0 8.75 0.75 0.90 0.90 0 1 0
October 20, 2023 0.80 0.95 0.95 0 0 0 9.00 0.90 1.05 1.05 0 0 0
October 20, 2023 0.70 0.90 0.90 0 0 0 9.25 1.05 1.20 1.20 0 0 0
October 20, 2023 0.60 0.75 0.75 0 0 0 9.50 1.20 1.35 1.35 0 0 0
October 20, 2023 0.50 0.70 0.70 0 0 0 9.75 1.35 1.55 1.55 0 0 0
October 20, 2023 0.47 0.65 0.65 0 0 0 10.00 1.55 1.70 1.70 0 0 0
October 20, 2023 0.37 0.50 0.50 0 0 0 10.50 1.95 2.15 2.15 0 0 0
October 20, 2023 0.29 0.42 0.42 0 0 0 11.00 2.35 2.55 2.55 0 0 0
November 17, 2023 1.65 2.00 2.00 0 0 0 7.50 0.33 0.55 0.55 0 0 0
November 17, 2023 1.50 1.80 1.80 0 0 0 7.75 0.41 0.65 0.65 0 0 0
November 17, 2023 1.35 1.65 1.65 0 0 0 8.00 0.49 0.75 0.75 0 0 0
November 17, 2023 1.25 1.55 1.55 0 0 0 8.25 0.60 0.85 0.85 0 0 0
November 17, 2023 1.10 1.35 1.35 0 0 0 8.50 0.70 0.95 0.95 0 0 0
November 17, 2023 1.00 1.25 1.25 0 10 0 8.75 0.80 1.10 1.10 0 0 0
November 17, 2023 0.90 1.15 1.15 0 0 0 9.00 0.95 1.25 1.25 0 0 0
November 17, 2023 0.80 1.05 1.05 0 0 0 9.25 1.10 1.40 1.40 0 0 0
November 17, 2023 0.70 0.95 0.95 0 0 0 9.50 1.25 1.55 1.55 0 0 0
November 17, 2023 0.65 0.90 0.90 0 0 0 9.75 1.45 1.70 1.70 0 0 0
November 17, 2023 0.55 0.80 0.80 0 0 0 10.00 1.60 1.90 1.90 0 0 0
November 17, 2023 0.43 0.65 0.65 0 0 0 10.50 1.95 2.25 2.25 0 0 0
November 17, 2023 0.31 0.55 0.55 0 0 0 11.00 2.35 2.70 2.70 0 0 0
December 15, 2023 3.80 4.10 4.10 0 0 0 5.00 0.01 0.10 0.10 0 0 0
December 15, 2023 2.85 3.20 3.20 0 0 0 6.00 0.08 0.19 0.19 0 0 0
December 15, 2023 2.45 2.80 2.80 0 20 0 6.50 0.14 0.27 0.27 0 0 0
December 15, 2023 2.10 2.40 2.40 0 4 0 7.00 0.24 0.39 0.39 0 0 0
December 15, 2023 1.75 2.05 2.05 0 0 0 7.50 0.38 0.50 0.50 0 10 0
December 15, 2023 1.45 1.75 1.75 0 27 0 8.00 0.55 0.70 0.70 0 15 0
December 15, 2023 1.20 1.45 1.45 0 55 0 8.50 0.80 1.00 1.00 0 0 0
December 15, 2023 0.95 1.20 1.20 0 10 0 9.00 1.05 1.20 1.20 0 10 0
December 15, 2023 0.75 1.00 1.00 0 105 0 9.50 1.35 1.55 1.55 0 0 0
December 15, 2023 0.60 0.85 0.85 0 110 0 10.00 1.70 1.85 1.85 0 0 0
December 15, 2023 0.43 0.60 0.60 0 0 0 11.00 2.45 2.65 2.65 0 1 0
December 15, 2023 0.30 0.47 0.47 0 15 0 12.00 3.30 3.55 3.55 0 26 0
December 15, 2023 0.15 0.30 0.30 0 0 0 14.00 5.15 5.45 5.45 0 0 0
March 15, 2024 2.30 2.70 2.70 0 103 0 7.00 0.35 0.60 0.60 0 0 0
March 15, 2024 2.00 2.30 2.30 0 20 0 7.50 0.50 0.75 0.75 0 0 0
March 15, 2024 1.70 2.00 2.00 -0.20 3 6 8.00 0.70 0.95 0.95 0 0 0
March 15, 2024 1.45 1.80 1.80 0 0 0 8.50 0.90 1.25 1.25 0 0 0
March 15, 2024 1.25 1.50 1.50 0 30 0 9.00 1.15 1.45 1.45 0 0 0
March 15, 2024 1.05 1.35 1.35 0 2 0 9.50 1.45 1.75 1.75 0 0 0
March 15, 2024 0.90 1.20 1.20 0 40 0 10.00 1.80 2.15 2.15 0 0 0
March 15, 2024 0.60 0.90 0.90 0 0 0 11.00 2.50 2.85 2.85 0 0 0
March 15, 2024 0.40 0.70 0.70 0 0 0 12.00 3.30 3.70 3.70 0 0 0
March 15, 2024 0.18 0.50 0.50 0 30 0 14.00 5.10 5.50 5.50 0 0 0