iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00022000 | 2024-05-15 10:24AM EDT | 22.00 | 4.31 | 5.60 | 8.10 | 0.00 | - | 20 | 59 | 130.47% |
| SLV240522C00023000 | 2024-05-17 3:42PM EDT | 23.00 | 5.73 | 5.30 | 6.65 | +1.63 | +39.76% | 16 | 3 | 144.14% |
| SLV240522C00024000 | 2024-05-17 10:37AM EDT | 24.00 | 3.99 | 4.60 | 6.10 | +0.96 | +31.68% | 3 | 397 | 176.17% |
| SLV240522C00024500 | 2024-05-15 9:30AM EDT | 24.50 | 1.93 | 4.10 | 5.70 | 0.00 | - | 1 | 20 | 168.75% |
| SLV240522C00025000 | 2024-05-17 3:27PM EDT | 25.00 | 3.71 | 3.75 | 4.05 | +1.65 | +80.10% | 153 | 223 | 88.28% |
| SLV240522C00026000 | 2024-05-17 3:41PM EDT | 26.00 | 2.74 | 2.80 | 2.85 | +1.60 | +140.35% | 389 | 1,093 | 52.73% |
| SLV240522C00027000 | 2024-05-17 3:59PM EDT | 27.00 | 1.92 | 1.84 | 1.90 | +1.46 | +317.39% | 2,516 | 2,008 | 49.61% |
| SLV240522C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 1.07 | 1.03 | 1.07 | +0.89 | +494.44% | 41,729 | 7,114 | 44.73% |
| SLV240522C00029000 | 2024-05-17 3:59PM EDT | 29.00 | 0.52 | 0.51 | 0.52 | +0.45 | +642.86% | 22,655 | 8,181 | 45.90% |
| SLV240522C00030000 | 2024-05-17 11:02AM EDT | 30.00 | 0.12 | 0.03 | 0.04 | +0.08 | +200.00% | 283 | 1,444 | 26.56% |
| SLV240522C00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.13 | 0.13 | 0.14 | +0.11 | +550.00% | 2,582 | 1,265 | 57.03% |
| SLV240522C00032000 | 2024-05-17 3:58PM EDT | 32.00 | 0.07 | 0.07 | 0.08 | +0.05 | +250.00% | 2,715 | 315 | 62.89% |
| SLV240522C00033000 | 2024-05-17 3:57PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 1,150 | 13 | 68.75% |
| SLV240522C00034000 | 2024-05-17 3:58PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 61 | 16 | 72.66% |
Putsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00023000 | 2024-05-17 11:42AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 24 | 78.13% |
| SLV240522P00023500 | 2024-05-13 10:08AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| SLV240522P00024000 | 2024-05-17 10:56AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 169 | 62.50% |
| SLV240522P00024500 | 2024-05-16 1:51PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 439 | 56.25% |
| SLV240522P00025000 | 2024-05-17 1:40PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 418 | 708 | 50.00% |
| SLV240522P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3,807 | 2,065 | 47.66% |
| SLV240522P00027000 | 2024-05-17 3:59PM EDT | 27.00 | 0.06 | 0.05 | 0.06 | -0.35 | -85.37% | 5,222 | 875 | 41.80% |
| SLV240522P00028000 | 2024-05-17 3:59PM EDT | 28.00 | 0.23 | 0.23 | 0.25 | -0.88 | -79.28% | 5,626 | 101 | 42.19% |
© 2024 Yahoo. All rights reserved.