iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 2024-05-03 | 6.85 | 5.35 | 5.40 | 0.00 | - | 20 | 81 | 156.25% |
| SLV240510C00019000 | 2024-04-30 3:15PM EDT | 2024-05-10 | 5.13 | 5.35 | 5.40 | 0.00 | - | 20 | 22 | 75.00% |
| SLV240517C00019000 | 2024-04-25 3:17PM EDT | 2024-05-17 | 6.13 | 5.40 | 5.45 | 0.00 | - | 1 | 129 | 71.48% |
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 2024-05-31 | 7.35 | 5.40 | 5.50 | 0.00 | - | - | 1 | 55.86% |
| SLV240621C00019000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 5.97 | 5.50 | 5.55 | 0.00 | - | 1 | 1,973 | 51.37% |
| SLV240628C00019000 | 2024-05-01 10:18AM EDT | 2024-06-28 | 5.45 | 5.50 | 5.60 | 0.00 | - | 1 | 996 | 51.37% |
| SLV240719C00019000 | 2024-04-25 10:59AM EDT | 2024-07-19 | 6.26 | 5.55 | 5.65 | 0.00 | - | 2 | 2,995 | 46.58% |
| SLV240920C00019000 | 2024-04-30 10:54AM EDT | 2024-09-20 | 5.60 | 5.80 | 5.85 | 0.00 | - | 2 | 733 | 41.26% |
| SLV240930C00019000 | 2024-04-24 12:12PM EDT | 2024-09-30 | 6.43 | 5.80 | 5.90 | 0.00 | - | 5 | 149 | 41.31% |
| SLV241018C00019000 | 2024-05-01 10:18AM EDT | 2024-10-18 | 5.85 | 5.90 | 5.95 | 0.00 | - | 30 | 681 | 40.38% |
| SLV241115C00019000 | 2024-05-01 2:57PM EDT | 2024-11-15 | 6.25 | 6.00 | 6.05 | 0.00 | - | 100 | 795 | 39.75% |
| SLV241231C00019000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.45 | 6.15 | 6.25 | 0.00 | - | 122 | 331 | 39.80% |
| SLV250117C00019000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 6.55 | 6.20 | 6.30 | 0.00 | - | 3 | 2,928 | 39.40% |
| SLV250331C00019000 | 2024-04-24 11:06AM EDT | 2025-03-31 | 7.15 | 6.45 | 6.55 | 0.00 | - | 1 | 1 | 38.79% |
| SLV260116C00019000 | 2024-04-30 1:18PM EDT | 2026-01-16 | 7.60 | 6.65 | 8.80 | 0.00 | - | 6 | 402 | 51.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 137.50% |
| SLV240517P00019000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,589 | 53.13% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 43.75% |
| SLV240621P00019000 | 2024-05-02 11:16AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 141 | 17,063 | 32.81% |
| SLV240628P00019000 | 2024-04-30 3:47PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,430 | 30.47% |
| SLV240719P00019000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 475 | 18,971 | 27.93% |
| SLV240920P00019000 | 2024-04-30 1:47PM EDT | 2024-09-20 | 0.08 | 0.08 | 0.09 | 0.00 | - | 40 | 1,293 | 25.68% |
| SLV240930P00019000 | 2024-04-30 10:23AM EDT | 2024-09-30 | 0.10 | 0.09 | 0.10 | 0.00 | - | 33 | 2,262 | 25.39% |
| SLV241018P00019000 | 2024-04-30 10:24AM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | 0.00 | - | 6 | 545 | 25.10% |
| SLV241115P00019000 | 2024-04-30 3:59PM EDT | 2024-11-15 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 1,193 | 24.90% |
| SLV241231P00019000 | 2024-04-29 10:57AM EDT | 2024-12-31 | 0.17 | 0.20 | 0.22 | 0.00 | - | 39 | 439 | 24.46% |
| SLV250117P00019000 | 2024-04-30 3:53PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.24 | 0.00 | - | 162 | 10,410 | 24.22% |
| SLV250331P00019000 | 2024-05-01 10:46AM EDT | 2025-03-31 | 0.36 | 0.31 | 0.34 | +0.03 | +9.09% | 1 | 1,128 | 23.78% |
| SLV250620P00019000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.47 | 0.43 | 0.45 | +0.06 | +14.63% | 1 | 1,007 | 23.44% |
| SLV260116P00019000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 0.65 | 0.61 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
© 2024 Yahoo. All rights reserved.