iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:21.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00021000 | 2024-05-02 9:51AM EDT | 2024-05-03 | 3.10 | 3.20 | 3.30 | -0.25 | -7.46% | 18 | 169 | 92.19% |
| SLV240510C00021000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 2.89 | 3.20 | 3.30 | -0.66 | -18.59% | 5 | 40 | 60.16% |
| SLV240517C00021000 | 2024-05-02 9:39AM EDT | 2024-05-17 | 2.94 | 3.25 | 3.30 | -0.71 | -19.45% | 41 | 15,022 | 45.12% |
| SLV240524C00021000 | 2024-04-16 9:43AM EDT | 2024-05-24 | 4.98 | 3.30 | 3.35 | 0.00 | - | 1 | 5 | 43.56% |
| SLV240531C00021000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 3.98 | 3.30 | 3.40 | 0.00 | - | 2 | 6 | 42.38% |
| SLV240607C00021000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 4.10 | 3.35 | 3.40 | 0.00 | - | 23 | 21 | 38.18% |
| SLV240621C00021000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 3.40 | 3.45 | 3.50 | -0.15 | -4.23% | 11 | 30,314 | 37.89% |
| SLV240628C00021000 | 2024-05-02 10:34AM EDT | 2024-06-28 | 3.59 | 3.45 | 3.55 | -0.06 | -1.64% | 1 | 3,059 | 37.79% |
| SLV240719C00021000 | 2024-05-02 10:35AM EDT | 2024-07-19 | 3.70 | 3.55 | 3.65 | +0.05 | +1.37% | 8 | 8,979 | 35.99% |
| SLV240920C00021000 | 2024-05-02 10:32AM EDT | 2024-09-20 | 4.00 | 3.90 | 3.95 | +0.05 | +1.27% | 1 | 16,751 | 34.01% |
| SLV240930C00021000 | 2024-04-25 11:32AM EDT | 2024-09-30 | 4.74 | 3.95 | 4.00 | 0.00 | - | 1 | 1,672 | 33.94% |
| SLV241018C00021000 | 2024-05-01 11:36AM EDT | 2024-10-18 | 4.15 | 4.05 | 4.10 | 0.00 | - | 5 | 1,241 | 34.11% |
| SLV241115C00021000 | 2024-04-30 2:59PM EDT | 2024-11-15 | 4.10 | 4.20 | 4.25 | 0.00 | - | 153 | 8,291 | 34.33% |
| SLV241231C00021000 | 2024-04-24 10:34AM EDT | 2024-12-31 | 5.14 | 4.40 | 4.45 | 0.00 | - | 1 | 426 | 34.08% |
| SLV250117C00021000 | 2024-05-01 2:00PM EDT | 2025-01-17 | 4.60 | 4.50 | 4.55 | 0.00 | - | 106 | 18,902 | 34.47% |
| SLV250331C00021000 | 2024-05-01 10:33AM EDT | 2025-03-31 | 4.80 | 4.80 | 4.90 | 0.00 | - | 113 | 1,119 | 35.03% |
| SLV250620C00021000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 5.92 | 4.90 | 5.35 | 0.00 | - | 7 | 1,820 | 36.59% |
| SLV260116C00021000 | 2024-05-01 3:41PM EDT | 2026-01-16 | 6.26 | 5.55 | 6.40 | 0.00 | - | 7 | 654 | 39.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 84.38% |
| SLV240510P00021000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 1,927 | 25.00% |
| SLV240517P00021000 | 2024-05-02 11:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15,628 | 32.81% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 200 | 30.47% |
| SLV240531P00021000 | 2024-05-02 10:18AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 245 | 28.52% |
| SLV240607P00021000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 5 | 41 | 27.34% |
| SLV240621P00021000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 10,776 | 26.17% |
| SLV240628P00021000 | 2024-05-01 10:20AM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | 0.00 | - | 45 | 10,775 | 25.39% |
| SLV240719P00021000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | +0.02 | +16.67% | 1 | 6,013 | 24.12% |
| SLV240920P00021000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 2 | 30,633 | 23.34% |
| SLV240930P00021000 | 2024-04-30 2:43PM EDT | 2024-09-30 | 0.30 | 0.30 | 0.31 | 0.00 | - | 3 | 3,051 | 23.39% |
| SLV241018P00021000 | 2024-05-02 10:32AM EDT | 2024-10-18 | 0.35 | 0.35 | 0.36 | +0.01 | +2.94% | 2 | 4,400 | 23.34% |
| SLV241115P00021000 | 2024-05-02 10:32AM EDT | 2024-11-15 | 0.42 | 0.42 | 0.43 | 0.00 | - | 2 | 1,544 | 23.19% |
| SLV241231P00021000 | 2024-05-02 10:47AM EDT | 2024-12-31 | 0.50 | 0.51 | 0.53 | -0.02 | -3.85% | 4 | 735 | 22.78% |
| SLV250117P00021000 | 2024-05-02 10:34AM EDT | 2025-01-17 | 0.55 | 0.55 | 0.57 | +0.01 | +1.85% | 3 | 7,012 | 22.73% |
| SLV250331P00021000 | 2024-04-30 2:15PM EDT | 2025-03-31 | 0.71 | 0.70 | 0.73 | 0.00 | - | 518 | 960 | 22.49% |
| SLV250620P00021000 | 2024-05-01 11:29AM EDT | 2025-06-20 | 0.92 | 0.87 | 0.90 | +0.05 | +5.75% | 1 | 541 | 22.36% |
| SLV260116P00021000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 1.15 | 1.11 | 1.20 | 0.00 | - | 5 | 466 | 21.22% |
© 2024 Yahoo. All rights reserved.