iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240712C00022000 | 2024-06-11 11:01AM EDT | 22.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SLV240712C00023000 | 2024-06-07 10:16AM EDT | 23.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SLV240712C00024000 | 2024-06-17 10:16AM EDT | 24.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| SLV240712C00024500 | 2024-06-14 3:24PM EDT | 24.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| SLV240712C00025000 | 2024-06-17 10:47AM EDT | 25.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 0.00% |
| SLV240712C00025500 | 2024-06-17 12:44PM EDT | 25.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SLV240712C00026000 | 2024-06-17 12:43PM EDT | 26.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 584 | 704 | 0.00% |
| SLV240712C00026500 | 2024-06-17 3:11PM EDT | 26.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 104 | 399 | 0.00% |
| SLV240712C00027000 | 2024-06-17 3:10PM EDT | 27.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 185 | 1,129 | 0.39% |
| SLV240712C00027500 | 2024-06-17 11:56AM EDT | 27.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 67 | 1,148 | 3.13% |
| SLV240712C00028000 | 2024-06-17 1:35PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 50 | 829 | 3.13% |
| SLV240712C00028500 | 2024-06-17 2:40PM EDT | 28.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 6.25% |
| SLV240712C00029000 | 2024-06-17 3:47PM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 797 | 6.25% |
| SLV240712C00029500 | 2024-06-17 11:44AM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 211 | 463 | 12.50% |
| SLV240712C00030000 | 2024-06-17 3:43PM EDT | 30.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 384 | 1,548 | 12.50% |
| SLV240712C00030500 | 2024-06-17 2:54PM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 773 | 12.50% |
| SLV240712C00031000 | 2024-06-17 12:29PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 835 | 12.50% |
| SLV240712C00031500 | 2024-06-17 12:06PM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 599 | 12.50% |
| SLV240712C00032000 | 2024-06-17 3:33PM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 1,345 | 12.50% |
| SLV240712C00032500 | 2024-06-14 2:00PM EDT | 32.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 117 | 12.50% |
| SLV240712C00033000 | 2024-06-11 11:35AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 25.00% |
| SLV240712C00033500 | 2024-06-17 11:53AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 25.00% |
| SLV240712C00034000 | 2024-06-13 1:17PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 133 | 25.00% |
| SLV240712C00034500 | 2024-05-30 9:42AM EDT | 34.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SLV240712C00035000 | 2024-06-17 12:31PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 989 | 25.00% |
| SLV240712C00036000 | 2024-06-17 9:52AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 457 | 25.00% |
| SLV240712C00037000 | 2024-06-06 1:16PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SLV240712C00038000 | 2024-06-14 12:33PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| SLV240712C00040000 | 2024-06-07 1:23PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SLV240712C00045000 | 2024-06-11 10:13AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 297 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 765 | 25.00% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 765 | 25.00% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 539 | 25.00% |
| SLV240712P00023000 | 2024-06-17 12:21PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 144 | 168 | 12.50% |
| SLV240712P00023500 | 2024-06-17 12:14PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 76 | 12.50% |
| SLV240712P00024000 | 2024-06-17 1:14PM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 12.50% |
| SLV240712P00024500 | 2024-06-17 12:22PM EDT | 24.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 12.50% |
| SLV240712P00025000 | 2024-06-17 2:07PM EDT | 25.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 6.25% |
| SLV240712P00025500 | 2024-06-17 2:09PM EDT | 25.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 79 | 224 | 6.25% |
| SLV240712P00026000 | 2024-06-17 3:54PM EDT | 26.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 35 | 1,794 | 3.13% |
| SLV240712P00026500 | 2024-06-17 11:36AM EDT | 26.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 1.56% |
| SLV240712P00027000 | 2024-06-17 2:42PM EDT | 27.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 7 | 1,446 | 0.00% |
| SLV240712P00027500 | 2024-06-17 2:46PM EDT | 27.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 42 | 204 | 0.00% |
| SLV240712P00028000 | 2024-06-14 2:50PM EDT | 28.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| SLV240712P00028500 | 2024-06-17 10:03AM EDT | 28.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 50 | 2,751 | 0.00% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 29.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,888 | 0.00% |
| SLV240712P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SLV240712P00030000 | 2024-06-14 9:55AM EDT | 30.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.