iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 2024-05-03 | 9.95 | 8.35 | 8.40 | 0.00 | - | - | 20 | 356.25% |
| SLV240510C00016000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 8.35 | 8.35 | 8.40 | 0.00 | - | 1 | 21 | 125.00% |
| SLV240517C00016000 | 2024-05-02 11:05AM EDT | 2024-05-17 | 8.43 | 8.35 | 8.45 | -0.14 | -1.63% | 2 | 39 | 106.25% |
| SLV240621C00016000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 8.67 | 8.45 | 8.55 | 0.00 | - | 14 | 500 | 73.44% |
| SLV240628C00016000 | 2024-04-18 3:27PM EDT | 2024-06-28 | 10.00 | 8.45 | 8.55 | 0.00 | - | 82 | 467 | 68.75% |
| SLV240719C00016000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 10.10 | 8.50 | 8.60 | 0.00 | - | 1 | 127 | 62.99% |
| SLV240920C00016000 | 2024-04-26 10:53AM EDT | 2024-09-20 | 9.25 | 8.65 | 9.75 | 0.00 | - | 1 | 174 | 72.85% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 9.40 | 8.65 | 8.90 | 0.00 | - | 2 | 68 | 55.66% |
| SLV241018C00016000 | 2024-04-30 10:14AM EDT | 2024-10-18 | 8.61 | 8.70 | 8.80 | 0.00 | - | 3 | 610 | 51.66% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 2024-11-15 | 10.75 | 8.80 | 8.90 | 0.00 | - | 1 | 788 | 51.27% |
| SLV241231C00016000 | 2024-04-30 10:14AM EDT | 2024-12-31 | 8.76 | 8.90 | 8.95 | 0.00 | - | 4 | 172 | 49.02% |
| SLV250117C00016000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 8.70 | 8.95 | 9.00 | 0.00 | - | 1 | 521 | 48.73% |
| SLV260116C00016000 | 2024-04-08 10:03AM EDT | 2026-01-16 | 10.99 | 8.80 | 12.20 | 0.00 | - | 1 | 253 | 52.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00016000 | 2024-04-02 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 81.25% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 47.66% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 44.53% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 41.80% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 155 | 173 | 31.25% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 156 | 629 | 32.03% |
| SLV241018P00016000 | 2024-04-05 1:12PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 439 | 30.08% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 111 | 29.30% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 2024-12-31 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 30 | 28.13% |
| SLV250117P00016000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.00 | 0.00 | - | 15 | 15,392 | 12.50% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 2025-03-31 | 0.13 | 0.09 | 0.11 | 0.00 | - | - | 497 | 27.05% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 0.14 | 0.14 | 0.16 | 0.00 | - | 1 | 845 | 26.27% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 2026-01-16 | 0.30 | 0.22 | 1.78 | 0.00 | - | 1 | 49 | 47.61% |
© 2024 Yahoo. All rights reserved.