iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:23.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00023000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 1.38 | 1.36 | 1.38 | +0.07 | +5.34% | 90 | 1,180 | 48.44% |
| SLV240508C00023000 | 2024-05-02 3:36PM EDT | 2024-05-08 | 1.39 | 1.39 | 1.42 | -0.13 | -8.55% | 13 | 27 | 33.99% |
| SLV240510C00023000 | 2024-05-02 2:46PM EDT | 2024-05-10 | 1.45 | 1.43 | 1.45 | -0.01 | -0.68% | 36 | 600 | 33.99% |
| SLV240517C00023000 | 2024-05-02 3:07PM EDT | 2024-05-17 | 1.51 | 1.52 | 1.54 | +0.10 | +7.09% | 223 | 22,976 | 32.62% |
| SLV240524C00023000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 1.58 | 1.59 | 1.61 | +0.04 | +2.60% | 2 | 1,215 | 31.15% |
| SLV240531C00023000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 1.68 | 1.65 | 1.67 | +0.05 | +3.07% | 92 | 1,054 | 30.18% |
| SLV240607C00023000 | 2024-05-01 10:24AM EDT | 2024-06-07 | 1.49 | 1.72 | 1.74 | -0.17 | -10.24% | 3 | 24 | 29.98% |
| SLV240621C00023000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 1.84 | 1.85 | 1.87 | 0.00 | - | 532 | 34,465 | 29.83% |
| SLV240628C00023000 | 2024-05-02 9:42AM EDT | 2024-06-28 | 1.69 | 1.91 | 1.93 | -0.17 | -9.14% | 304 | 4,408 | 29.79% |
| SLV240719C00023000 | 2024-05-02 1:59PM EDT | 2024-07-19 | 2.12 | 2.08 | 2.10 | +0.13 | +6.53% | 516 | 14,182 | 29.83% |
| SLV240920C00023000 | 2024-05-02 2:31PM EDT | 2024-09-20 | 2.58 | 2.55 | 2.57 | -0.11 | -4.09% | 568 | 7,098 | 30.76% |
| SLV240930C00023000 | 2024-05-02 9:58AM EDT | 2024-09-30 | 2.38 | 2.60 | 2.63 | -0.22 | -8.46% | 17 | 2,648 | 30.76% |
| SLV241018C00023000 | 2024-05-02 2:24PM EDT | 2024-10-18 | 2.75 | 2.73 | 2.76 | -0.09 | -3.17% | 9 | 1,893 | 31.20% |
| SLV241115C00023000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 2.75 | 2.92 | 2.95 | 0.00 | - | 44 | 8,081 | 31.74% |
| SLV241231C00023000 | 2024-05-02 2:20PM EDT | 2024-12-31 | 3.20 | 3.15 | 3.25 | +0.10 | +3.23% | 12 | 8,054 | 32.62% |
| SLV250117C00023000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 3.23 | 3.25 | 3.30 | -0.07 | -2.12% | 16 | 43,507 | 32.18% |
| SLV250331C00023000 | 2024-05-02 9:50AM EDT | 2025-03-31 | 3.40 | 3.65 | 3.75 | -0.30 | -8.11% | 20 | 585 | 33.57% |
| SLV250620C00023000 | 2024-05-02 12:49PM EDT | 2025-06-20 | 4.15 | 4.00 | 4.25 | +0.15 | +3.75% | 4 | 40 | 35.23% |
| SLV260116C00023000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 5.00 | 4.25 | 5.50 | +0.15 | +3.09% | 4 | 1,802 | 39.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00023000 | 2024-05-02 2:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 835 | 1,021 | 42.19% |
| SLV240508P00023000 | 2024-05-02 3:59PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 392 | 854 | 28.52% |
| SLV240510P00023000 | 2024-05-02 11:46AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 235 | 21,525 | 28.52% |
| SLV240517P00023000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 908 | 26,123 | 27.15% |
| SLV240524P00023000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 1,042 | 30,469 | 25.98% |
| SLV240531P00023000 | 2024-05-02 2:20PM EDT | 2024-05-31 | 0.20 | 0.19 | 0.20 | 0.00 | - | 91 | 918 | 24.81% |
| SLV240607P00023000 | 2024-05-02 12:59PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.25 | +0.06 | +28.57% | 56 | 198 | 24.61% |
| SLV240621P00023000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.34 | -0.01 | -2.94% | 715 | 13,229 | 24.17% |
| SLV240628P00023000 | 2024-05-02 10:26AM EDT | 2024-06-28 | 0.39 | 0.36 | 0.37 | +0.08 | +25.81% | 11 | 8,835 | 23.63% |
| SLV240719P00023000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13% | 358 | 18,328 | 23.19% |
| SLV240920P00023000 | 2024-05-02 11:54AM EDT | 2024-09-20 | 0.79 | 0.74 | 0.76 | +0.04 | +5.33% | 360 | 9,286 | 22.61% |
| SLV240930P00023000 | 2024-05-02 1:54PM EDT | 2024-09-30 | 0.79 | 0.77 | 0.79 | +0.02 | +2.60% | 50 | 2,325 | 22.41% |
| SLV241018P00023000 | 2024-05-02 9:52AM EDT | 2024-10-18 | 0.99 | 0.85 | 0.87 | +0.14 | +16.47% | 20 | 32,112 | 22.51% |
| SLV241115P00023000 | 2024-05-02 1:53PM EDT | 2024-11-15 | 0.96 | 0.95 | 0.97 | +0.01 | +1.05% | 16 | 1,566 | 22.41% |
| SLV241231P00023000 | 2024-05-02 10:32AM EDT | 2024-12-31 | 1.12 | 1.09 | 1.11 | +0.05 | +4.67% | 2 | 453 | 22.12% |
| SLV250117P00023000 | 2024-05-02 2:57PM EDT | 2025-01-17 | 1.14 | 1.13 | 1.16 | -0.01 | -0.87% | 9 | 4,122 | 22.05% |
| SLV250331P00023000 | 2024-04-26 10:25AM EDT | 2025-03-31 | 1.15 | 1.33 | 1.37 | 0.00 | - | 5 | 627 | 21.92% |
| SLV250620P00023000 | 2024-04-26 1:15PM EDT | 2025-06-20 | 1.40 | 1.53 | 1.57 | 0.00 | - | 350 | 427 | 21.73% |
| SLV260116P00023000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 2.00 | 1.81 | 2.23 | +0.36 | +21.95% | 12 | 150 | 23.24% |
© 2024 Yahoo. All rights reserved.