iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:18.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 2024-05-03 | 6.22 | 5.85 | 6.45 | 0.00 | - | 1 | 15 | 235.94% |
| SLV240510C00018000 | 2024-05-01 1:08PM EDT | 2024-05-10 | 6.25 | 6.35 | 6.45 | 0.00 | - | 1 | 10 | 84.38% |
| SLV240517C00018000 | 2024-04-22 2:53PM EDT | 2024-05-17 | 6.95 | 6.35 | 6.45 | 0.00 | - | 1 | 55 | 62.50% |
| SLV240607C00018000 | 2024-04-26 3:52PM EDT | 2024-06-07 | 7.00 | 5.30 | 7.30 | 0.00 | - | 4 | 4 | 117.38% |
| SLV240621C00018000 | 2024-05-02 1:07PM EDT | 2024-06-21 | 6.42 | 6.45 | 6.65 | -0.08 | -1.23% | 4 | 996 | 57.52% |
| SLV240628C00018000 | 2024-04-30 10:00AM EDT | 2024-06-28 | 6.55 | 6.20 | 7.05 | 0.00 | - | 6 | 764 | 59.57% |
| SLV240719C00018000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 7.14 | 6.15 | 8.15 | 0.00 | - | 2 | 462 | 74.71% |
| SLV240920C00018000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 7.30 | 6.75 | 6.80 | 0.00 | - | 10 | 540 | 44.82% |
| SLV240930C00018000 | 2024-04-23 11:33AM EDT | 2024-09-30 | 7.33 | 6.75 | 6.85 | 0.00 | - | 2 | 896 | 44.97% |
| SLV241018C00018000 | 2024-05-01 9:40AM EDT | 2024-10-18 | 6.65 | 6.85 | 6.90 | 0.00 | - | 1 | 1,111 | 43.99% |
| SLV241115C00018000 | 2024-04-19 1:35PM EDT | 2024-11-15 | 8.83 | 6.95 | 7.00 | 0.00 | - | 82 | 1,374 | 43.46% |
| SLV241231C00018000 | 2024-04-30 9:57AM EDT | 2024-12-31 | 7.07 | 7.05 | 7.15 | 0.00 | - | 50 | 351 | 42.48% |
| SLV250117C00018000 | 2024-05-02 9:31AM EDT | 2025-01-17 | 7.13 | 7.10 | 7.20 | -0.24 | -3.26% | 33 | 5,134 | 42.14% |
| SLV250331C00018000 | 2024-05-01 3:15PM EDT | 2025-03-31 | 7.54 | 7.30 | 7.40 | 0.00 | - | 175 | 176 | 40.77% |
| SLV250620C00018000 | 2024-04-30 1:41PM EDT | 2025-06-20 | 7.55 | 6.35 | 9.60 | 0.00 | - | 2 | 7 | 66.85% |
| SLV260116C00018000 | 2024-05-01 12:23PM EDT | 2026-01-16 | 8.10 | 6.90 | 10.25 | 0.00 | - | 2 | 69 | 61.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00018000 | 2024-04-12 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,688 | 57.81% |
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 53.13% |
| SLV240621P00018000 | 2024-04-30 9:55AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,765 | 35.16% |
| SLV240628P00018000 | 2024-05-01 9:50AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 17,302 | 36.33% |
| SLV240719P00018000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,901 | 31.25% |
| SLV240920P00018000 | 2024-04-30 3:33PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 253 | 654 | 26.95% |
| SLV240930P00018000 | 2024-04-30 10:23AM EDT | 2024-09-30 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,548 | 26.95% |
| SLV241018P00018000 | 2024-04-25 2:00PM EDT | 2024-10-18 | 0.06 | 0.07 | 0.08 | 0.00 | - | 1 | 944 | 27.05% |
| SLV241115P00018000 | 2024-04-29 10:48AM EDT | 2024-11-15 | 0.07 | 0.09 | 0.10 | 0.00 | - | 1 | 606 | 26.27% |
| SLV241231P00018000 | 2024-05-01 1:39PM EDT | 2024-12-31 | 0.13 | 0.13 | 0.14 | 0.00 | - | 3 | 601 | 25.49% |
| SLV250117P00018000 | 2024-05-01 1:37PM EDT | 2025-01-17 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 31,989 | 25.44% |
| SLV250331P00018000 | 2024-04-30 3:29PM EDT | 2025-03-31 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 410 | 24.66% |
| SLV250620P00018000 | 2024-04-29 12:13PM EDT | 2025-06-20 | 0.27 | 0.30 | 0.32 | 0.00 | - | 3 | 2,704 | 24.32% |
| SLV260116P00018000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 0.59 | 0.44 | 1.94 | 0.00 | - | 1 | 78 | 40.75% |
© 2024 Yahoo. All rights reserved.