iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240614C00020000 | 2024-06-14 3:14PM EDT | 2024-06-14 | 6.96 | 6.90 | 7.10 | +0.66 | +10.48% | 10 | 10 | 350.00% |
| SLV240621C00020000 | 2024-06-14 12:20PM EDT | 2024-06-21 | 7.02 | 7.00 | 7.10 | +0.57 | +8.84% | 21 | 8,020 | 106.25% |
| SLV240628C00020000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 7.07 | 7.05 | 7.10 | +0.72 | +11.34% | 12 | 2,724 | 84.77% |
| SLV240705C00020000 | 2024-06-10 3:19PM EDT | 2024-07-05 | 7.34 | 7.05 | 7.10 | 0.00 | - | - | 1 | 69.92% |
| SLV240719C00020000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 7.10 | 7.10 | 7.15 | +0.54 | +8.23% | 146 | 3,218 | 61.33% |
| SLV240816C00020000 | 2024-06-14 1:43PM EDT | 2024-08-16 | 7.10 | 7.20 | 7.25 | +0.45 | +6.77% | 7 | 1,304 | 53.42% |
| SLV240920C00020000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 7.20 | 7.30 | 7.40 | +0.42 | +6.19% | 156 | 1,821 | 50.78% |
| SLV240930C00020000 | 2024-06-10 1:15PM EDT | 2024-09-30 | 7.58 | 7.35 | 7.40 | 0.00 | - | 2 | 1,767 | 48.34% |
| SLV241018C00020000 | 2024-06-14 1:35PM EDT | 2024-10-18 | 7.35 | 7.40 | 7.45 | +0.47 | +6.83% | 10 | 1,747 | 46.53% |
| SLV241115C00020000 | 2024-06-14 1:16PM EDT | 2024-11-15 | 7.36 | 7.50 | 7.55 | +0.36 | +5.14% | 19 | 887 | 45.02% |
| SLV241231C00020000 | 2024-06-14 12:22PM EDT | 2024-12-31 | 7.50 | 7.65 | 7.75 | +0.37 | +5.19% | 17 | 2,880 | 44.24% |
| SLV250117C00020000 | 2024-06-14 1:48PM EDT | 2025-01-17 | 7.67 | 7.70 | 7.80 | +0.47 | +6.53% | 34 | 26,378 | 43.56% |
| SLV250331C00020000 | 2024-06-14 2:49PM EDT | 2025-03-31 | 8.00 | 7.95 | 8.05 | +0.50 | +6.67% | 21 | 150 | 42.07% |
| SLV250620C00020000 | 2024-06-12 1:40PM EDT | 2025-06-20 | 8.74 | 7.75 | 8.60 | 0.00 | - | 7 | 137 | 45.02% |
| SLV250718C00020000 | 2024-06-07 3:06PM EDT | 2025-07-18 | 8.30 | 6.50 | 10.40 | 0.00 | - | 60 | 35 | 65.75% |
| SLV250815C00020000 | 2024-06-13 2:12PM EDT | 2025-08-15 | 8.20 | 6.60 | 10.50 | 0.00 | - | 4 | 5 | 64.72% |
| SLV251017C00020000 | 2024-06-07 11:17AM EDT | 2025-10-17 | 8.83 | 6.85 | 10.80 | 0.00 | - | 20 | 5 | 63.67% |
| SLV251121C00020000 | 2024-06-10 2:06PM EDT | 2025-11-21 | 8.94 | 7.00 | 10.90 | +0.01 | +0.11% | 3 | 5 | 62.55% |
| SLV260116C00020000 | 2024-06-14 3:58PM EDT | 2026-01-16 | 9.28 | 9.25 | 9.30 | +0.58 | +6.67% | 289 | 5,235 | 43.38% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00020000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,352 | 81.25% |
| SLV240628P00020000 | 2024-06-13 9:30AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,825 | 59.38% |
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 53.13% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 45.31% |
| SLV240719P00020000 | 2024-06-14 2:59PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,553 | 40.63% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3 | 37.50% |
| SLV240816P00020000 | 2024-06-11 11:39AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 152 | 33.59% |
| SLV240920P00020000 | 2024-06-13 3:13PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 24,799 | 31.45% |
| SLV240930P00020000 | 2024-06-07 3:18PM EDT | 2024-09-30 | 0.07 | 0.04 | 0.05 | 0.00 | - | 61 | 4,367 | 30.08% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 2024-10-18 | 0.08 | 0.05 | 0.06 | 0.00 | - | 38 | 5,138 | 28.71% |
| SLV241115P00020000 | 2024-06-12 12:13PM EDT | 2024-11-15 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 890 | 28.13% |
| SLV241231P00020000 | 2024-06-10 11:18AM EDT | 2024-12-31 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 194 | 26.76% |
| SLV250117P00020000 | 2024-06-14 1:41PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 1 | 16,930 | 26.51% |
| SLV250331P00020000 | 2024-06-14 12:17PM EDT | 2025-03-31 | 0.24 | 0.21 | 0.23 | -0.01 | -4.00% | 1 | 803 | 25.49% |
| SLV250620P00020000 | 2024-06-07 3:07PM EDT | 2025-06-20 | 0.38 | 0.32 | 0.35 | 0.00 | - | 76 | 1,605 | 25.34% |
| SLV250718P00020000 | 2024-06-14 10:16AM EDT | 2025-07-18 | 0.37 | 0.00 | 0.64 | -0.04 | -9.76% | 6 | 482 | 29.76% |
| SLV250815P00020000 | 2024-06-13 11:20AM EDT | 2025-08-15 | 0.45 | 0.00 | 0.74 | 0.00 | - | 6 | 278 | 30.35% |
| SLV251017P00020000 | 2024-06-14 10:15AM EDT | 2025-10-17 | 0.53 | 0.40 | 1.51 | -0.02 | -3.64% | 20 | 1,053 | 38.26% |
| SLV251121P00020000 | 2024-06-14 10:24AM EDT | 2025-11-21 | 0.44 | 0.41 | 2.09 | -0.14 | -24.14% | 2 | 12 | 43.48% |
| SLV260116P00020000 | 2024-06-14 11:59AM EDT | 2026-01-16 | 0.70 | 0.53 | 0.80 | +0.08 | +12.90% | 11 | 474 | 26.81% |
© 2024 Yahoo. All rights reserved.