iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00025000 | 2024-06-14 3:03PM EDT | 2024-06-18 | 1.97 | 2.02 | 2.04 | +0.49 | +33.11% | 204 | 43 | 46.48% |
| SLV240621C00025000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 2.03 | 2.05 | 2.07 | +0.51 | +33.55% | 398 | 47,683 | 41.21% |
| SLV240626C00025000 | 2024-06-14 12:07PM EDT | 2024-06-26 | 1.90 | 2.09 | 2.12 | +0.39 | +25.83% | 2 | 4 | 37.31% |
| SLV240628C00025000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 2.11 | 2.12 | 2.15 | +0.48 | +29.45% | 2,105 | 6,814 | 37.11% |
| SLV240705C00025000 | 2024-06-14 3:07PM EDT | 2024-07-05 | 2.17 | 2.20 | 2.23 | +0.37 | +20.56% | 28 | 1,129 | 35.55% |
| SLV240712C00025000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 2.28 | 2.30 | 2.32 | +0.07 | +3.17% | 15 | 38 | 35.25% |
| SLV240719C00025000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 2.38 | 2.38 | 2.41 | +0.44 | +22.68% | 296 | 42,552 | 35.25% |
| SLV240726C00025000 | 2024-06-14 12:58PM EDT | 2024-07-26 | 2.32 | 2.46 | 2.49 | -0.06 | -2.52% | 10 | 68 | 35.06% |
| SLV240802C00025000 | 2024-06-13 10:26AM EDT | 2024-08-02 | 2.29 | 2.54 | 2.57 | +0.09 | +4.09% | 1 | 3 | 35.06% |
| SLV240816C00025000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.70 | 2.68 | 2.71 | +0.46 | +20.54% | 104 | 12,432 | 34.72% |
| SLV240920C00025000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 2.97 | 2.98 | 3.00 | +0.40 | +15.56% | 167 | 46,117 | 33.94% |
| SLV240930C00025000 | 2024-06-14 2:39PM EDT | 2024-09-30 | 3.05 | 3.05 | 3.10 | +0.41 | +15.53% | 19 | 4,981 | 34.28% |
| SLV241018C00025000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 3.15 | 3.20 | 3.25 | +0.43 | +15.81% | 15 | 9,723 | 34.42% |
| SLV241115C00025000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.50 | +0.40 | +13.11% | 96 | 2,699 | 35.11% |
| SLV241231C00025000 | 2024-06-14 3:25PM EDT | 2024-12-31 | 3.70 | 3.70 | 3.80 | +0.37 | +11.11% | 335 | 5,436 | 34.94% |
| SLV250117C00025000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 3.88 | 3.80 | 3.90 | +0.45 | +13.12% | 5,822 | 102,864 | 34.86% |
| SLV250331C00025000 | 2024-06-14 2:47PM EDT | 2025-03-31 | 4.22 | 4.20 | 4.30 | +0.32 | +8.21% | 36 | 1,833 | 34.69% |
| SLV250620C00025000 | 2024-06-14 1:37PM EDT | 2025-06-20 | 4.70 | 4.65 | 4.85 | +0.35 | +8.05% | 8 | 2,136 | 36.16% |
| SLV250718C00025000 | 2024-06-11 9:32AM EDT | 2025-07-18 | 4.70 | 3.75 | 5.15 | 0.00 | - | 1 | 42 | 37.74% |
| SLV250815C00025000 | 2024-06-14 10:33AM EDT | 2025-08-15 | 4.81 | 4.90 | 5.25 | +0.63 | +15.07% | 14 | 37 | 37.40% |
| SLV251017C00025000 | 2024-06-14 2:33PM EDT | 2025-10-17 | 5.30 | 4.05 | 5.80 | +0.35 | +7.07% | 18 | 350 | 39.67% |
| SLV251121C00025000 | 2024-06-14 1:23PM EDT | 2025-11-21 | 5.70 | 5.40 | 5.85 | -0.20 | -3.39% | 6,009 | 135 | 38.75% |
| SLV260116C00025000 | 2024-06-14 1:10PM EDT | 2026-01-16 | 5.83 | 5.80 | 6.30 | +0.18 | +3.19% | 60 | 6,812 | 40.43% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00025000 | 2024-06-14 3:18PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 261 | 1,301 | 37.50% |
| SLV240621P00025000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 142 | 34,556 | 32.42% |
| SLV240626P00025000 | 2024-06-14 2:37PM EDT | 2024-06-26 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 63 | 310 | 30.08% |
| SLV240628P00025000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,626 | 18,959 | 30.27% |
| SLV240705P00025000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 129 | 28,115 | 28.91% |
| SLV240712P00025000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 0.22 | 0.18 | 0.19 | -0.08 | -26.67% | 15 | 184 | 29.20% |
| SLV240719P00025000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 642 | 30,034 | 28.91% |
| SLV240726P00025000 | 2024-06-14 2:16PM EDT | 2024-07-26 | 0.31 | 0.29 | 0.30 | -0.12 | -27.91% | 402 | 92 | 28.42% |
| SLV240802P00025000 | 2024-06-13 10:23AM EDT | 2024-08-02 | 0.44 | 0.35 | 0.37 | +0.01 | +2.33% | 1 | 4 | 28.81% |
| SLV240816P00025000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.46 | 0.44 | 0.45 | -0.13 | -22.03% | 80 | 13,221 | 27.78% |
| SLV240920P00025000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.64 | 0.63 | 0.64 | -0.14 | -17.95% | 71 | 30,616 | 26.56% |
| SLV240930P00025000 | 2024-06-14 1:32PM EDT | 2024-09-30 | 0.70 | 0.66 | 0.68 | -0.13 | -15.66% | 4 | 6,986 | 26.12% |
| SLV241018P00025000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 0.78 | 0.76 | 0.77 | -0.13 | -14.29% | 168 | 5,334 | 25.88% |
| SLV241115P00025000 | 2024-06-14 1:25PM EDT | 2024-11-15 | 0.91 | 0.89 | 0.90 | -0.14 | -13.33% | 10 | 2,485 | 25.59% |
| SLV241231P00025000 | 2024-06-12 2:56PM EDT | 2024-12-31 | 1.04 | 1.04 | 1.07 | 0.00 | - | 7 | 4,790 | 24.90% |
| SLV250117P00025000 | 2024-06-14 12:08PM EDT | 2025-01-17 | 1.16 | 1.10 | 1.12 | -0.09 | -7.20% | 4 | 22,029 | 24.61% |
| SLV250331P00025000 | 2024-06-12 1:51PM EDT | 2025-03-31 | 1.23 | 1.29 | 1.33 | 0.00 | - | 2 | 762 | 23.76% |
| SLV250620P00025000 | 2024-06-13 9:59AM EDT | 2025-06-20 | 1.64 | 1.54 | 1.59 | +0.03 | +1.86% | 14 | 1,607 | 23.66% |
| SLV250718P00025000 | 2024-06-13 11:33AM EDT | 2025-07-18 | 1.87 | 1.13 | 1.79 | 0.00 | - | 74 | 254 | 24.76% |
| SLV250815P00025000 | 2024-06-14 11:09AM EDT | 2025-08-15 | 1.81 | 0.00 | 1.90 | +0.10 | +5.85% | 2 | 241 | 24.98% |
| SLV251017P00025000 | 2024-06-13 1:34PM EDT | 2025-10-17 | 2.05 | 0.00 | 2.16 | 0.00 | - | 51 | 847 | 25.59% |
| SLV251121P00025000 | 2024-06-12 11:13AM EDT | 2025-11-21 | 1.83 | 0.86 | 2.75 | 0.00 | - | 6 | 20 | 29.66% |
| SLV260116P00025000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 2.18 | 1.89 | 2.25 | -0.12 | -5.22% | 1 | 621 | 24.22% |
© 2024 Yahoo. All rights reserved.