iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:20.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00020000 | 2024-05-02 12:48PM EDT | 2024-05-03 | 4.30 | 4.25 | 4.35 | +0.05 | +1.18% | 10 | 31 | 128.13% |
| SLV240508C00020000 | 2024-04-24 12:30PM EDT | 2024-05-08 | 4.95 | 4.30 | 4.35 | 0.00 | - | - | 3 | 68.75% |
| SLV240510C00020000 | 2024-04-22 1:14PM EDT | 2024-05-10 | 4.93 | 4.30 | 4.35 | 0.00 | - | 1 | 12 | 60.94% |
| SLV240517C00020000 | 2024-05-02 12:04PM EDT | 2024-05-17 | 4.30 | 4.30 | 4.35 | -0.23 | -5.08% | 5 | 1,570 | 45.31% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 4.99 | 4.35 | 4.40 | 0.00 | - | 3 | 3 | 49.22% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 5.99 | 4.35 | 4.45 | 0.00 | - | - | 8 | 49.02% |
| SLV240607C00020000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 5.09 | 4.40 | 4.45 | 0.00 | - | 21 | 21 | 44.14% |
| SLV240621C00020000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 4.68 | 4.45 | 4.50 | 0.00 | - | 25 | 9,440 | 41.31% |
| SLV240628C00020000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 4.20 | 4.45 | 4.50 | -0.35 | -7.69% | 18 | 2,776 | 38.67% |
| SLV240719C00020000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 4.55 | 4.55 | 4.60 | -0.05 | -1.09% | 21 | 3,099 | 38.09% |
| SLV240920C00020000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 4.71 | 4.85 | 4.90 | 0.00 | - | 4 | 1,702 | 37.16% |
| SLV240930C00020000 | 2024-04-30 11:37AM EDT | 2024-09-30 | 4.79 | 4.85 | 4.90 | 0.00 | - | 4 | 1,761 | 35.94% |
| SLV241018C00020000 | 2024-05-02 1:24PM EDT | 2024-10-18 | 4.96 | 4.95 | 5.00 | +0.01 | +0.20% | 865 | 1,600 | 36.33% |
| SLV241115C00020000 | 2024-05-02 9:44AM EDT | 2024-11-15 | 4.88 | 5.10 | 5.15 | -0.47 | -8.79% | 60 | 723 | 36.77% |
| SLV241231C00020000 | 2024-05-02 10:12AM EDT | 2024-12-31 | 5.15 | 5.25 | 5.30 | -0.40 | -7.21% | 2 | 2,835 | 35.79% |
| SLV250117C00020000 | 2024-05-02 10:49AM EDT | 2025-01-17 | 5.49 | 5.35 | 5.40 | +0.04 | +0.73% | 68 | 26,750 | 36.28% |
| SLV250331C00020000 | 2024-04-16 3:46PM EDT | 2025-03-31 | 6.95 | 5.60 | 5.70 | 0.00 | - | 1 | 7 | 36.40% |
| SLV250620C00020000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 6.00 | 5.90 | 6.60 | 0.00 | - | 4 | 111 | 43.68% |
| SLV260116C00020000 | 2024-05-02 1:18PM EDT | 2026-01-16 | 7.00 | 6.80 | 7.10 | -0.15 | -2.10% | 10 | 4,642 | 40.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 112.50% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 53.13% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,333 | 25.00% |
| SLV240524P00020000 | 2024-04-17 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| SLV240531P00020000 | 2024-04-29 2:24PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 34.77% |
| SLV240621P00020000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 17,767 | 28.52% |
| SLV240628P00020000 | 2024-05-01 11:35AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 3,887 | 28.13% |
| SLV240719P00020000 | 2024-05-01 12:05PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 4,610 | 26.17% |
| SLV240920P00020000 | 2024-05-02 9:46AM EDT | 2024-09-20 | 0.18 | 0.15 | 0.16 | +0.02 | +12.50% | 1,200 | 24,351 | 24.56% |
| SLV240930P00020000 | 2024-04-30 1:31PM EDT | 2024-09-30 | 0.16 | 0.17 | 0.18 | 0.00 | - | 5 | 4,452 | 24.51% |
| SLV241018P00020000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.21 | 0.00 | - | 2 | 5,126 | 24.22% |
| SLV241115P00020000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.27 | 0.00 | - | 9 | 413 | 24.22% |
| SLV241231P00020000 | 2024-04-30 3:59PM EDT | 2024-12-31 | 0.35 | 0.33 | 0.35 | 0.00 | - | 22 | 328 | 23.78% |
| SLV250117P00020000 | 2024-05-02 11:49AM EDT | 2025-01-17 | 0.37 | 0.36 | 0.38 | +0.01 | +2.78% | 15 | 18,696 | 23.66% |
| SLV250331P00020000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 0.49 | 0.48 | 0.50 | 0.00 | - | 2 | 612 | 23.15% |
| SLV250620P00020000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.67 | 0.62 | 0.65 | +0.05 | +8.06% | 2 | 1,487 | 23.05% |
| SLV260116P00020000 | 2024-04-30 2:27PM EDT | 2026-01-16 | 0.90 | 0.84 | 0.90 | +0.06 | +7.14% | 1 | 385 | 21.67% |
© 2024 Yahoo. All rights reserved.