iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501C00016000 | 2024-04-18 1:38PM EDT | 16.00 | 9.90 | 8.00 | 8.10 | 0.00 | - | - | 3 | 50.00% |
| SLV240501C00018000 | 2024-04-16 10:17AM EDT | 18.00 | 6.30 | 6.00 | 6.10 | -1.40 | -18.18% | 4 | 4 | 50.00% |
| SLV240501C00020000 | 2024-04-25 11:22AM EDT | 20.00 | 4.95 | 4.00 | 4.10 | 0.00 | - | - | 2 | 50.00% |
| SLV240501C00021500 | 2024-04-30 10:06AM EDT | 21.50 | 2.86 | 2.53 | 2.56 | -0.64 | -18.29% | 143 | 11 | 75.00% |
| SLV240501C00022000 | 2024-04-30 10:06AM EDT | 22.00 | 2.20 | 2.04 | 2.06 | -0.83 | -27.39% | 301 | 23 | 60.94% |
| SLV240501C00022500 | 2024-04-30 3:18PM EDT | 22.50 | 1.60 | 1.54 | 1.56 | -0.77 | -32.49% | 182 | 130 | 48.44% |
| SLV240501C00023000 | 2024-04-30 2:02PM EDT | 23.00 | 1.15 | 1.05 | 1.07 | -0.69 | -37.50% | 112 | 111 | 39.84% |
| SLV240501C00023500 | 2024-04-30 3:59PM EDT | 23.50 | 0.60 | 0.59 | 0.61 | -0.76 | -55.88% | 961 | 665 | 34.38% |
| SLV240501C00024000 | 2024-04-30 3:43PM EDT | 24.00 | 0.25 | 0.24 | 0.25 | -0.63 | -71.59% | 1,788 | 276 | 31.64% |
| SLV240501C00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.07 | 0.07 | 0.08 | -0.41 | -85.42% | 5,502 | 1,109 | 33.59% |
| SLV240501C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 5,626 | 5,870 | 39.06% |
| SLV240501C00026000 | 2024-04-30 3:43PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 785 | 4,859 | 50.00% |
| SLV240501C00027000 | 2024-04-30 3:03PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,439 | 68.75% |
| SLV240501C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 830 | 87.50% |
| SLV240501C00029000 | 2024-04-26 3:08PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 421 | 103.13% |
| SLV240501C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 829 | 118.75% |
| SLV240501C00031000 | 2024-04-24 2:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 137.50% |
Putsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501P00021500 | 2024-04-30 10:09AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 68.75% |
| SLV240501P00022000 | 2024-04-25 10:47AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 304 | 56.25% |
| SLV240501P00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 48.44% |
| SLV240501P00023000 | 2024-04-30 3:24PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 197 | 34.38% |
| SLV240501P00023500 | 2024-04-30 3:57PM EDT | 23.50 | 0.05 | 0.04 | 0.06 | +0.04 | +400.00% | 1,015 | 780 | 34.38% |
| SLV240501P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.21 | 0.20 | 0.21 | +0.16 | +320.00% | 3,468 | 4,798 | 33.01% |
| SLV240501P00024500 | 2024-04-30 3:59PM EDT | 24.50 | 0.53 | 0.52 | 0.54 | +0.39 | +278.57% | 2,772 | 3,408 | 35.55% |
| SLV240501P00025000 | 2024-04-30 3:52PM EDT | 25.00 | 0.94 | 0.96 | 0.98 | +0.56 | +147.37% | 1,056 | 4,229 | 39.06% |
| SLV240501P00026000 | 2024-04-30 2:46PM EDT | 26.00 | 1.91 | 1.94 | 1.97 | +0.73 | +61.86% | 206 | 7,799 | 50.00% |
| SLV240501P00027000 | 2024-04-30 11:37AM EDT | 27.00 | 2.81 | 2.94 | 2.99 | +0.62 | +28.31% | 96 | 88 | 81.25% |
| SLV240501P00028000 | 2024-04-30 10:51AM EDT | 28.00 | 3.84 | 3.90 | 4.00 | +0.66 | +20.75% | 2 | 2 | 50.00% |
| SLV240501P00029000 | 2024-04-24 12:01PM EDT | 29.00 | 4.10 | 4.90 | 5.00 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240501P00030000 | 2024-04-19 9:48AM EDT | 30.00 | 4.05 | 5.90 | 6.00 | 0.00 | - | 23 | 0 | 50.00% |
| SLV240501P00031000 | 2024-04-24 11:53AM EDT | 31.00 | 6.05 | 6.90 | 7.00 | 0.00 | - | - | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.