iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-25 12:27PM EDT | 19.00 | 7.50 | 7.65 | 7.70 | 0.00 | - | 10 | 14 | 75.00% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 6.65 | 6.70 | 0.00 | - | - | 2 | 65.43% |
| SLV240726C00021000 | 2024-06-27 3:24PM EDT | 21.00 | 5.53 | 5.65 | 5.70 | 0.00 | - | 3 | 34 | 56.25% |
| SLV240726C00022000 | 2024-06-26 3:34PM EDT | 22.00 | 4.90 | 4.65 | 4.70 | +0.53 | +12.13% | 3 | 46 | 49.61% |
| SLV240726C00022500 | 2024-06-26 9:53AM EDT | 22.50 | 3.80 | 4.15 | 4.20 | 0.00 | - | 1 | 18 | 45.12% |
| SLV240726C00023000 | 2024-06-27 12:04PM EDT | 23.00 | 3.57 | 3.65 | 3.75 | 0.00 | - | 2 | 4 | 44.34% |
| SLV240726C00023500 | 2024-06-28 2:04PM EDT | 23.50 | 3.25 | 3.20 | 3.25 | -0.50 | -13.33% | 25 | 3 | 39.55% |
| SLV240726C00024000 | 2024-06-28 1:57PM EDT | 24.00 | 2.79 | 2.72 | 2.74 | +0.18 | +6.90% | 20 | 279 | 33.99% |
| SLV240726C00024500 | 2024-06-28 3:47PM EDT | 24.50 | 2.28 | 2.26 | 2.28 | +0.13 | +6.05% | 16 | 16 | 31.45% |
| SLV240726C00025000 | 2024-06-28 2:04PM EDT | 25.00 | 1.88 | 1.83 | 1.85 | +0.06 | +3.30% | 33 | 194 | 29.59% |
| SLV240726C00025500 | 2024-06-28 10:05AM EDT | 25.50 | 1.60 | 1.44 | 1.46 | +0.16 | +11.11% | 5 | 355 | 28.37% |
| SLV240726C00026000 | 2024-06-28 3:37PM EDT | 26.00 | 1.10 | 1.10 | 1.12 | +0.07 | +6.80% | 97 | 257 | 27.64% |
| SLV240726C00026500 | 2024-06-28 3:49PM EDT | 26.50 | 0.85 | 0.82 | 0.84 | +0.06 | +7.59% | 145 | 625 | 27.44% |
| SLV240726C00027000 | 2024-06-28 3:02PM EDT | 27.00 | 0.61 | 0.61 | 0.62 | +0.01 | +1.67% | 456 | 1,277 | 27.64% |
| SLV240726C00027500 | 2024-06-28 3:23PM EDT | 27.50 | 0.45 | 0.44 | 0.45 | +0.02 | +4.65% | 279 | 865 | 27.93% |
| SLV240726C00028000 | 2024-06-28 3:46PM EDT | 28.00 | 0.34 | 0.32 | 0.33 | 0.00 | - | 228 | 2,455 | 28.61% |
| SLV240726C00028500 | 2024-06-28 1:35PM EDT | 28.50 | 0.27 | 0.24 | 0.25 | +0.04 | +17.39% | 178 | 1,243 | 29.79% |
| SLV240726C00029000 | 2024-06-28 3:55PM EDT | 29.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 234 | 828 | 30.96% |
| SLV240726C00029500 | 2024-06-28 2:48PM EDT | 29.50 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 27 | 1,108 | 31.64% |
| SLV240726C00030000 | 2024-06-28 2:35PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 237 | 13,211 | 33.01% |
| SLV240726C00030500 | 2024-06-28 3:52PM EDT | 30.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 89 | 163 | 34.38% |
| SLV240726C00031000 | 2024-06-28 3:53PM EDT | 31.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 112 | 705 | 35.35% |
| SLV240726C00031500 | 2024-06-28 3:52PM EDT | 31.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 193 | 1,205 | 37.11% |
| SLV240726C00032000 | 2024-06-28 3:53PM EDT | 32.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 100 | 586 | 38.28% |
| SLV240726C00032500 | 2024-06-28 9:32AM EDT | 32.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 25 | 1,295 | 41.02% |
| SLV240726C00033000 | 2024-06-28 2:39PM EDT | 33.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 10,667 | 41.80% |
| SLV240726C00033500 | 2024-06-28 9:33AM EDT | 33.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 50 | 11 | 44.14% |
| SLV240726C00034000 | 2024-06-28 12:34PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 102 | 1,117 | 44.14% |
| SLV240726C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 50 | 109 | 48.44% |
| SLV240726C00036000 | 2024-06-21 10:19AM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 80 | 175 | 51.17% |
| SLV240726C00037000 | 2024-06-26 11:08AM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 37 | 51.56% |
| SLV240726C00038000 | 2024-06-28 10:03AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 76 | 3 | 54.69% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 104 | 61.72% |
| SLV240726C00045000 | 2024-06-28 9:33AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 128 | 68.75% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00015000 | 2024-06-25 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 78.13% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 44.53% |
| SLV240726P00021000 | 2024-06-18 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 37.50% |
| SLV240726P00022500 | 2024-06-24 12:13PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 41 | 30.86% |
| SLV240726P00023000 | 2024-06-28 3:54PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 156 | 27.34% |
| SLV240726P00023500 | 2024-06-28 11:59AM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 70 | 25.59% |
| SLV240726P00024000 | 2024-06-28 3:52PM EDT | 24.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 34 | 307 | 24.41% |
| SLV240726P00024500 | 2024-06-28 11:59AM EDT | 24.50 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 67 | 261 | 23.93% |
| SLV240726P00025000 | 2024-06-28 2:02PM EDT | 25.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 40 | 1,459 | 23.05% |
| SLV240726P00025500 | 2024-06-28 3:22PM EDT | 25.50 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 168 | 1,050 | 23.05% |
| SLV240726P00026000 | 2024-06-28 3:47PM EDT | 26.00 | 0.41 | 0.41 | 0.42 | -0.12 | -22.64% | 66 | 11,468 | 22.95% |
| SLV240726P00026500 | 2024-06-28 3:35PM EDT | 26.50 | 0.66 | 0.64 | 0.65 | -0.10 | -13.16% | 139 | 6,430 | 23.34% |
| SLV240726P00027000 | 2024-06-28 3:35PM EDT | 27.00 | 0.92 | 0.92 | 0.94 | -0.18 | -16.36% | 22 | 5,462 | 23.83% |
| SLV240726P00027500 | 2024-06-28 12:26PM EDT | 27.50 | 1.18 | 1.26 | 1.28 | -0.13 | -9.92% | 1 | 131 | 24.17% |
| SLV240726P00028000 | 2024-06-27 12:50PM EDT | 28.00 | 1.84 | 1.64 | 1.66 | 0.00 | - | 255 | 1,784 | 24.32% |
| SLV240726P00028500 | 2024-06-26 10:48AM EDT | 28.50 | 2.38 | 2.06 | 2.08 | 0.00 | - | 1 | 4,456 | 24.71% |
| SLV240726P00029000 | 2024-06-26 2:42PM EDT | 29.00 | 2.78 | 2.50 | 2.52 | 0.00 | - | 19 | 3,353 | 24.71% |
| SLV240726P00029500 | 2024-06-21 9:56AM EDT | 29.50 | 2.64 | 2.97 | 2.99 | 0.00 | - | 6 | 13 | 25.39% |
| SLV240726P00030000 | 2024-06-20 2:53PM EDT | 30.00 | 2.42 | 3.40 | 3.50 | 0.00 | - | 5 | 54 | 29.49% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.19 | 4.40 | 4.45 | -0.51 | -10.85% | 1 | 4 | 28.13% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 32.00 | 4.95 | 5.40 | 5.45 | 0.00 | - | 1 | 0 | 32.81% |
| SLV240726P00033000 | 2024-06-25 12:34PM EDT | 33.00 | 6.60 | 6.40 | 6.45 | 0.00 | - | 1 | 0 | 37.50% |
© 2024 Yahoo. All rights reserved.