iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 148.05% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 241 | 0.00% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 63.38% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 55.76% |
| SLV240930C00020000 | 2024-06-10 1:15PM EDT | 20.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,767 | 0.00% |
| SLV240930C00021000 | 2024-06-17 11:02AM EDT | 21.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 34 | 1,668 | 0.00% |
| SLV240930C00022000 | 2024-06-17 12:24PM EDT | 22.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 13,286 | 0.00% |
| SLV240930C00023000 | 2024-06-17 11:54AM EDT | 23.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,547 | 0.00% |
| SLV240930C00024000 | 2024-06-14 1:21PM EDT | 24.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 140 | 3,708 | 0.00% |
| SLV240930C00025000 | 2024-06-17 10:01AM EDT | 25.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 20 | 4,986 | 0.00% |
| SLV240930C00026000 | 2024-06-17 3:20PM EDT | 26.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 3,401 | 0.00% |
| SLV240930C00027000 | 2024-06-17 2:38PM EDT | 27.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 4,408 | 0.20% |
| SLV240930C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 265 | 7,184 | 1.56% |
| SLV240930C00030000 | 2024-06-17 12:13PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 162 | 11,524 | 6.25% |
| SLV240930C00032000 | 2024-06-17 3:47PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 1,262 | 6.25% |
| SLV240930C00033000 | 2024-06-17 1:56PM EDT | 33.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 89 | 3,243 | 12.50% |
| SLV240930C00034000 | 2024-06-17 1:16PM EDT | 34.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 191 | 2,260 | 12.50% |
| SLV240930C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 52 | 12,542 | 12.50% |
| SLV240930C00036000 | 2024-06-17 12:15PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 12.50% |
| SLV240930C00037000 | 2024-06-17 12:15PM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 395 | 12.50% |
| SLV240930C00038000 | 2024-06-17 12:15PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 1,205 | 12.50% |
| SLV240930C00042000 | 2024-06-14 12:40PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| SLV240930C00045000 | 2024-06-17 11:02AM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 105 | 155 | 25.00% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 43.75% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 1,171 | 25.00% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,545 | 12.50% |
| SLV240930P00019000 | 2024-06-05 10:16AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,247 | 12.50% |
| SLV240930P00020000 | 2024-06-07 3:18PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 4,367 | 12.50% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 2,367 | 12.50% |
| SLV240930P00022000 | 2024-06-12 12:15PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,628 | 12.50% |
| SLV240930P00023000 | 2024-06-17 12:47PM EDT | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2,877 | 6.25% |
| SLV240930P00024000 | 2024-06-17 1:01PM EDT | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,971 | 6.25% |
| SLV240930P00025000 | 2024-06-17 1:46PM EDT | 25.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 6,983 | 3.13% |
| SLV240930P00026000 | 2024-06-17 12:17PM EDT | 26.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 24 | 1,568 | 1.56% |
| SLV240930P00027000 | 2024-06-17 3:37PM EDT | 27.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,342 | 0.00% |
| SLV240930P00028000 | 2024-06-14 3:10PM EDT | 28.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 6 | 875 | 0.00% |
| SLV240930P00030000 | 2024-06-13 10:10AM EDT | 30.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 1,773 | 0.00% |
| SLV240930P00032000 | 2024-06-07 12:38PM EDT | 32.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 141 | 143 | 0.00% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 347 | 0.00% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| SLV240930P00035000 | 2024-06-07 12:38PM EDT | 35.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 141 | 1,375 | 0.00% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 238 | 0.00% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.