iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00022000 | 2024-05-02 11:43AM EDT | 2024-05-03 | 2.28 | 2.36 | 2.39 | -0.18 | -7.32% | 148 | 98 | 73.44% |
| SLV240510C00022000 | 2024-05-02 3:02PM EDT | 2024-05-10 | 2.43 | 2.39 | 2.41 | -0.10 | -3.95% | 26 | 55 | 44.14% |
| SLV240517C00022000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 2.44 | 2.43 | 2.45 | -0.19 | -7.22% | 227 | 15,307 | 38.28% |
| SLV240524C00022000 | 2024-05-01 12:59PM EDT | 2024-05-24 | 2.34 | 2.47 | 2.49 | 0.00 | - | 1 | 252 | 35.55% |
| SLV240531C00022000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 2.48 | 2.51 | 2.53 | 0.00 | - | 12 | 90 | 33.79% |
| SLV240607C00022000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 2.66 | 2.56 | 2.58 | +0.23 | +9.47% | 5 | 45 | 33.30% |
| SLV240621C00022000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 2.68 | 2.66 | 2.68 | +0.01 | +0.37% | 256 | 20,492 | 32.72% |
| SLV240628C00022000 | 2024-05-02 10:47AM EDT | 2024-06-28 | 2.80 | 2.70 | 2.72 | -0.15 | -5.08% | 10 | 12,006 | 32.13% |
| SLV240719C00022000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 2.84 | 2.84 | 2.86 | -0.26 | -8.39% | 28 | 4,704 | 31.84% |
| SLV240920C00022000 | 2024-05-02 1:00PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 149 | 7,634 | 32.86% |
| SLV240930C00022000 | 2024-04-30 11:23AM EDT | 2024-09-30 | 3.10 | 3.25 | 3.35 | 0.00 | - | 100 | 13,287 | 32.72% |
| SLV241018C00022000 | 2024-04-30 3:24PM EDT | 2024-10-18 | 3.19 | 3.40 | 3.45 | 0.00 | - | 380 | 9,300 | 32.72% |
| SLV241115C00022000 | 2024-05-02 9:48AM EDT | 2024-11-15 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 2 | 8,514 | 33.55% |
| SLV241231C00022000 | 2024-05-01 10:08AM EDT | 2024-12-31 | 3.64 | 3.80 | 3.85 | -0.19 | -4.96% | 2 | 4,160 | 33.11% |
| SLV250117C00022000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 3.93 | 3.90 | 3.95 | -0.01 | -0.25% | 88 | 22,322 | 33.40% |
| SLV250331C00022000 | 2024-05-01 3:38PM EDT | 2025-03-31 | 4.35 | 4.25 | 4.35 | 0.00 | - | 1 | 34 | 34.35% |
| SLV250620C00022000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.50 | 4.55 | 4.80 | 0.00 | - | 33 | 823 | 35.67% |
| SLV260116C00022000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 5.50 | 5.55 | 5.90 | 0.00 | - | 11 | 2,662 | 38.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00022000 | 2024-05-02 9:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,439 | 62.50% |
| SLV240508P00022000 | 2024-05-02 1:55PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 522 | 36.72% |
| SLV240510P00022000 | 2024-05-01 9:51AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,414 | 32.81% |
| SLV240517P00022000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 14,522 | 29.69% |
| SLV240524P00022000 | 2024-05-02 3:00PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 195 | 27.54% |
| SLV240531P00022000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 37 | 300 | 26.17% |
| SLV240607P00022000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1 | 103 | 25.20% |
| SLV240621P00022000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.14 | 0.00 | - | 313 | 16,719 | 24.41% |
| SLV240628P00022000 | 2024-05-02 1:19PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 17 | 15,463 | 24.32% |
| SLV240719P00022000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 70 | 27,082 | 23.54% |
| SLV240920P00022000 | 2024-05-02 1:53PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12% | 80 | 13,244 | 22.90% |
| SLV240930P00022000 | 2024-05-02 1:52PM EDT | 2024-09-30 | 0.49 | 0.47 | 0.49 | +0.05 | +11.36% | 24 | 818 | 22.75% |
| SLV241018P00022000 | 2024-05-02 10:07AM EDT | 2024-10-18 | 0.57 | 0.54 | 0.55 | +0.02 | +3.64% | 5 | 1,074 | 22.71% |
| SLV241115P00022000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 0.65 | 0.63 | 0.65 | +0.07 | +12.07% | 62 | 5,728 | 22.85% |
| SLV241231P00022000 | 2024-05-02 3:08PM EDT | 2024-12-31 | 0.75 | 0.74 | 0.77 | -0.01 | -1.32% | 102 | 618 | 22.46% |
| SLV250117P00022000 | 2024-05-02 12:26PM EDT | 2025-01-17 | 0.83 | 0.79 | 0.81 | +0.05 | +6.41% | 20 | 7,746 | 22.34% |
| SLV250331P00022000 | 2024-05-01 1:20PM EDT | 2025-03-31 | 0.99 | 0.96 | 1.00 | 0.00 | - | 22 | 493 | 22.19% |
| SLV250620P00022000 | 2024-05-01 11:17AM EDT | 2025-06-20 | 1.20 | 1.15 | 1.19 | 0.00 | - | 2 | 581 | 22.07% |
| SLV260116P00022000 | 2024-05-02 12:19PM EDT | 2026-01-16 | 1.51 | 1.42 | 1.83 | +0.03 | +2.03% | 4 | 2,113 | 23.73% |
© 2024 Yahoo. All rights reserved.