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: January 22, 2022 at 8:54 a.m.   (Real-time)

  • Last price: 10.140
  • Net change: -0.400
  • Bid price: 10.100
  • Ask price: 10.160
  • 30-day historical volatility: 51.56%
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: 770
Volume: 0
Open interest: 460
Volume: 30
February 18, 2022 2.60 2.85 2.85 0 0 0 7.50 0.01 0.09 0.09 0 10 0
February 18, 2022 2.40 2.60 2.60 0 30 0 7.75 0.02 0.09 0.09 0 5 0
February 18, 2022 2.15 2.35 2.35 0 0 0 8.00 0.04 0.10 0.10 0 5 0
February 18, 2022 1.95 2.15 2.15 0 0 0 8.25 0.06 0.15 0.15 0 0 0
February 18, 2022 1.70 1.90 1.90 0 0 0 8.50 0.08 0.15 0.15 0 0 0
February 18, 2022 1.50 1.70 1.70 0 5 0 8.75 0.10 0.20 0.20 0 0 0
February 18, 2022 1.30 1.50 1.50 0 0 0 9.00 0.15 0.25 0.25 0 10 0
February 18, 2022 1.10 1.30 1.30 0 5 0 9.25 0.20 0.35 0.35 0 7 0
February 18, 2022 0.95 1.15 1.15 0 0 0 9.50 0.30 0.40 0.40 0 1 0
February 18, 2022 0.80 0.90 0.90 0 10 0 9.75 0.40 0.50 0.50 0 5 0
February 18, 2022 0.65 0.80 0.80 0 40 0 10.00 0.50 0.60 0.60 0 5 0
February 18, 2022 0.40 0.60 0.60 0 15 0 10.50 0.75 0.90 0.90 0 10 0
February 18, 2022 0.25 0.40 0.40 0 62 0 11.00 1.10 1.25 1.25 0 13 0
February 18, 2022 0.20 0.30 0.30 0 24 0 11.50 1.50 1.65 1.65 0 5 0
February 18, 2022 0.10 0.20 0.20 0 29 0 12.00 1.95 2.20 2.20 0 10 0
February 18, 2022 0.08 0.20 0.20 0 2 0 12.50 2.35 2.55 2.55 0 0 0
February 18, 2022 0.06 0.15 0.15 0 4 0 13.00 2.85 3.05 3.05 0 5 0
February 18, 2022 0.04 0.10 0.10 0 5 0 13.50 3.35 3.50 3.50 0 0 0
February 18, 2022 0.02 0.15 0.15 0 0 0 14.00 3.80 4.00 4.00 0 0 0
March 18, 2022 3.10 3.40 3.40 0 0 0 7.00 0.01 0.25 0.25 0 0 0
March 18, 2022 2.65 2.95 2.95 0 0 0 7.50 0.02 0.25 0.25 0 0 0
March 18, 2022 2.45 2.70 2.70 0 0 0 7.75 0.02 0.25 0.25 0 0 0
March 18, 2022 2.20 2.50 2.50 0 10 0 8.00 0.07 0.35 0.35 0 7 0
March 18, 2022 2.00 2.25 2.25 0 10 0 8.25 0.06 0.35 0.35 0 0 0
March 18, 2022 1.80 2.10 2.10 0 0 0 8.50 0.10 0.35 0.35 0 0 0
March 18, 2022 1.60 1.90 1.90 0 0 0 8.75 0.15 0.40 0.40 0 0 0
March 18, 2022 1.40 1.70 1.70 0 0 0 9.00 0.20 0.55 0.55 0 0 0
March 18, 2022 1.25 1.55 1.55 0 0 0 9.25 0.30 0.60 0.60 0 0 0
March 18, 2022 1.10 1.40 1.40 0 0 0 9.50 0.40 0.70 0.70 0 0 0
March 18, 2022 0.95 1.25 1.25 0 0 0 9.75 0.50 0.80 0.80 0 0 0
March 18, 2022 1.05 1.10 1.10 0 25 0 10.00 0.60 0.85 0.85 0 0 0
March 18, 2022 0.55 0.85 0.85 0 0 0 10.50 0.85 1.20 1.20 0 0 0
March 18, 2022 0.40 0.70 0.70 0 0 0 11.00 1.20 1.50 1.50 0 0 0
March 18, 2022 0.25 0.55 0.55 0 0 0 11.50 1.55 1.85 1.85 0 0 0
March 18, 2022 0.15 0.40 0.40 0 35 0 12.00 1.95 2.30 2.30 0 20 0
March 18, 2022 0.10 0.35 0.35 0 5 0 12.50 2.40 2.70 2.70 0 0 0
March 18, 2022 0.05 0.35 0.35 0 10 0 13.00 2.85 3.15 3.15 0 0 0
March 18, 2022 0.02 0.35 0.35 0 0 0 13.50 3.35 3.60 3.60 0 0 0
March 18, 2022 0.02 0.25 0.25 0 1 0 14.00 3.80 4.10 4.10 0 0 0
April 14, 2022 3.10 3.35 3.35 0 5 0 7.00 0.09 0.20 0.20 0 10 0
April 14, 2022 2.30 2.55 2.55 0 0 0 8.00 0.25 0.35 0.35 0 15 0
April 14, 2022 2.20 2.40 2.40 0 0 0 8.25 0.30 0.40 0.40 0 0 0
April 14, 2022 2.00 2.20 2.20 0 0 0 8.50 0.35 0.45 0.45 0 20 0
April 14, 2022 1.85 2.00 2.00 0 0 0 8.75 0.45 0.55 0.55 0 0 10
April 14, 2022 1.70 1.80 1.80 0 10 0 9.00 0.50 0.65 0.65 0 5 10
April 14, 2022 1.55 1.70 1.70 0 0 0 9.25 0.60 0.75 0.75 0 0 0
April 14, 2022 1.40 1.50 1.50 0 0 0 9.50 0.70 0.85 0.85 0 30 0
April 14, 2022 1.25 1.40 1.40 0 0 0 9.75 0.80 0.95 0.95 0 20 0
April 14, 2022 1.10 1.25 1.25 0 0 0 10.00 0.95 1.05 1.05 0 5 0
April 14, 2022 0.90 1.05 1.05 0 0 0 10.50 1.20 1.35 1.35 0 20 0
April 14, 2022 0.75 0.85 0.85 0 0 0 11.00 1.50 1.70 1.70 0 10 0
April 14, 2022 0.55 0.70 0.70 0 20 0 11.50 1.90 2.05 2.05 0 0 0
April 14, 2022 0.45 0.60 0.60 0 0 0 12.00 2.25 2.45 2.45 0 5 0
April 14, 2022 0.35 0.50 0.50 0 0 0 12.50 2.55 2.85 2.85 0 0 0
April 14, 2022 0.30 0.45 0.45 0 0 0 13.00 2.95 3.25 3.25 0 0 0
April 14, 2022 0.25 0.35 0.35 0 0 0 13.50 3.40 3.70 3.70 0 0 0
April 14, 2022 0.20 0.30 0.30 0 2 0 14.00 3.95 4.15 4.15 0 10 0
May 20, 2022 2.35 2.70 2.70 0 0 0 8.00 0.35 0.50 0.50 0 0 0
May 20, 2022 2.35 2.55 2.55 0 0 0 8.25 0.40 0.55 0.55 0 0 0
May 20, 2022 2.15 2.35 2.35 0 0 0 8.50 0.50 0.65 0.65 0 0 0
May 20, 2022 2.05 2.20 2.20 0 0 0 8.75 0.60 0.70 0.70 0 0 0
May 20, 2022 1.85 2.05 2.05 0 0 0 9.00 0.70 0.80 0.80 0 0 0
May 20, 2022 1.75 1.90 1.90 0 0 0 9.25 0.80 0.95 0.95 0 0 0
May 20, 2022 1.60 1.75 1.75 0 0 0 9.50 0.90 1.05 1.05 0 0 0
May 20, 2022 1.45 1.60 1.60 0 0 0 9.75 1.00 1.15 1.15 0 0 0
May 20, 2022 1.35 1.50 1.50 0 0 0 10.00 1.10 1.30 1.30 0 0 0
May 20, 2022 1.10 1.30 1.30 0 0 0 10.50 1.40 1.60 1.60 0 0 0
May 20, 2022 0.95 1.10 1.10 0 0 0 11.00 1.70 1.90 1.90 0 0 0
May 20, 2022 0.80 0.95 0.95 0 5 0 11.50 2.05 2.25 2.25 0 0 0
May 20, 2022 0.65 0.80 0.80 0 0 0 12.00 2.45 2.60 2.60 0 0 0
May 20, 2022 0.55 0.70 0.70 0 0 0 12.50 2.85 3.00 3.00 0 5 0
May 20, 2022 0.45 0.60 0.60 0 0 0 13.00 3.25 3.45 3.45 0 5 0
May 20, 2022 0.35 0.50 0.50 0 0 0 14.00 3.90 4.30 4.30 0 0 0
June 17, 2022 3.20 3.55 3.55 0 0 0 7.00 0.20 0.30 0.30 0 25 0
June 17, 2022 2.80 3.15 3.15 0 0 0 7.50 0.30 0.45 0.45 0 5 0
June 17, 2022 2.60 2.85 2.85 0 3 0 8.00 0.45 0.55 0.55 0 0 0
June 17, 2022 2.45 2.65 2.65 0 0 0 8.25 0.50 0.65 0.65 0 0 0
June 17, 2022 2.30 2.45 2.45 0 0 0 8.50 0.60 0.75 0.75 0 10 0
June 17, 2022 2.10 2.30 2.30 0 0 0 8.75 0.65 0.80 0.80 0 2 0
June 17, 2022 2.00 2.15 2.15 0 0 0 9.00 0.75 0.95 0.95 0 0 0
June 17, 2022 1.85 2.00 2.00 0 0 0 9.25 0.85 1.05 1.05 0 0 0
June 17, 2022 1.70 1.90 1.90 0 0 0 9.50 1.00 1.15 1.15 0 5 0
June 17, 2022 1.60 1.75 1.75 0 0 0 9.75 1.10 1.30 1.30 0 0 0
June 17, 2022 1.45 1.65 1.65 0 65 0 10.00 1.25 1.40 1.40 0 11 0
June 17, 2022 1.25 1.45 1.45 0 0 0 10.50 1.50 1.70 1.70 0 0 0
June 17, 2022 1.05 1.20 1.20 0 65 0 11.00 1.85 2.05 2.05 0 10 0
June 17, 2022 0.90 1.10 1.10 0 0 0 11.50 2.20 2.40 2.40 0 0 0
June 17, 2022 0.80 0.95 0.95 0 50 0 12.00 2.55 2.75 2.75 0 0 0
June 17, 2022 0.70 0.85 0.85 0 0 0 12.50 2.75 3.15 3.15 0 0 0
June 17, 2022 0.60 0.75 0.75 0 9 0 13.00 3.35 3.55 3.55 0 0 0
June 17, 2022 0.40 0.60 0.60 0 17 0 14.00 3.95 4.40 4.40 0 10 0
June 17, 2022 0.25 0.40 0.40 0 0 0 16.00 5.80 6.20 6.20 0 10 0
July 15, 2022 2.00 2.80 2.80 0 0 0 8.50 0.30 1.10 1.10 0 0 0
July 15, 2022 1.70 2.50 2.50 0 0 0 9.00 0.50 1.30 1.30 0 0 0
July 15, 2022 1.55 2.35 2.35 0 0 0 9.25 0.60 1.40 1.40 0 0 0
July 15, 2022 1.40 2.20 2.20 0 0 0 9.50 0.70 1.50 1.50 0 0 0
July 15, 2022 1.30 2.10 2.10 0 0 0 9.75 0.80 1.65 1.65 0 0 0
July 15, 2022 1.15 2.00 2.00 0 0 0 10.00 0.95 1.75 1.75 0 0 0
July 15, 2022 0.95 1.75 1.75 0 0 0 10.50 1.25 2.05 2.05 0 0 0
July 15, 2022 0.75 1.55 1.55 0 0 0 11.00 1.55 2.35 2.35 0 0 0
July 15, 2022 0.60 1.40 1.40 0 0 0 11.50 1.90 2.70 2.70 0 0 0
July 15, 2022 0.45 1.25 1.25 0 0 0 12.00 2.25 3.05 3.05 0 0 0
July 15, 2022 0.35 1.15 1.15 0 0 0 12.50 2.65 3.45 3.45 0 0 0
July 15, 2022 0.25 1.05 1.05 0 0 0 13.00 3.05 3.85 3.85 0 0 0
September 16, 2022 3.55 3.75 3.75 0 5 0 7.00 0.35 0.50 0.50 0 5 0
September 16, 2022 3.25 3.45 3.45 0 7 0 7.50 0.50 0.65 0.65 0 0 0
September 16, 2022 2.90 3.15 3.15 0 0 0 8.00 0.70 0.85 0.85 0 0 0
September 16, 2022 2.55 2.85 2.85 0 0 0 8.50 0.85 1.05 1.05 0 25 0
September 16, 2022 2.30 2.55 2.55 0 0 0 9.00 1.05 1.30 1.30 0 1 0
September 16, 2022 2.05 2.30 2.30 0 0 0 9.50 1.30 1.50 1.50 0 0 0
September 16, 2022 1.80 2.10 2.10 0 68 0 10.00 1.55 1.80 1.80 0 0 0
September 16, 2022 1.40 1.65 1.65 0 30 0 11.00 2.15 2.40 2.40 0 0 0
September 16, 2022 1.10 1.35 1.35 0 30 0 12.00 2.85 3.10 3.10 0 5 0
September 16, 2022 0.85 1.10 1.10 0 0 0 13.00 3.65 3.90 3.90 0 18 0
September 16, 2022 0.75 0.95 0.95 0 25 0 14.00 4.45 4.70 4.70 0 10 0
September 16, 2022 0.45 0.70 0.70 0 0 0 16.00 6.20 6.45 6.45 0 0 0
December 16, 2022 3.75 3.95 3.95 0 0 0 7.00 0.50 0.70 0.70 0 0 0
December 16, 2022 3.05 3.35 3.35 0 0 0 8.00 0.85 1.05 1.05 0 0 0
December 16, 2022 2.80 3.05 3.05 0 0 0 8.50 1.05 1.25 1.25 0 0 0
December 16, 2022 2.55 2.85 2.85 0 0 0 9.00 1.25 1.55 1.55 0 0 0
December 16, 2022 2.30 2.55 2.55 0 0 0 9.50 1.50 1.75 1.75 0 0 0
December 16, 2022 2.10 2.35 2.35 0 0 0 10.00 1.80 2.05 2.05 0 0 10
December 16, 2022 1.70 2.05 2.05 0 0 0 11.00 2.40 2.75 2.75 0 0 0
December 16, 2022 1.40 1.75 1.75 0 0 0 12.00 3.10 3.45 3.45 0 0 0
December 16, 2022 1.15 1.45 1.45 0 0 0 13.00 3.80 4.15 4.15 0 0 0
December 16, 2022 0.95 1.25 1.25 0 27 0 14.00 4.60 4.95 4.95 0 30 0