iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:26.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00026000 | 2024-05-02 1:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 4,833 | 46.88% |
| SLV240508C00026000 | 2024-05-02 1:01PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 317 | 2,301 | 33.20% |
| SLV240510C00026000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 607 | 2,543 | 33.59% |
| SLV240517C00026000 | 2024-05-02 1:06PM EDT | 2024-05-17 | 0.14 | 0.15 | 0.16 | 0.00 | - | 997 | 60,055 | 32.91% |
| SLV240524C00026000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.24 | -0.02 | -8.33% | 453 | 4,198 | 32.13% |
| SLV240531C00026000 | 2024-05-02 12:49PM EDT | 2024-05-31 | 0.28 | 0.30 | 0.31 | -0.01 | -3.45% | 209 | 1,969 | 31.35% |
| SLV240607C00026000 | 2024-05-02 12:45PM EDT | 2024-06-07 | 0.36 | 0.37 | 0.38 | -0.06 | -14.29% | 23 | 52 | 31.06% |
| SLV240621C00026000 | 2024-05-02 1:46PM EDT | 2024-06-21 | 0.50 | 0.51 | 0.52 | +0.03 | +6.38% | 2,736 | 22,920 | 30.91% |
| SLV240628C00026000 | 2024-05-02 11:25AM EDT | 2024-06-28 | 0.57 | 0.56 | 0.57 | +0.01 | +1.79% | 540 | 20,255 | 30.47% |
| SLV240719C00026000 | 2024-05-02 1:52PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.74 | 0.00 | - | 826 | 27,220 | 30.23% |
| SLV240920C00026000 | 2024-05-02 2:00PM EDT | 2024-09-20 | 1.21 | 1.20 | 1.21 | +0.05 | +4.35% | 1,185 | 19,595 | 30.69% |
| SLV240930C00026000 | 2024-05-02 1:18PM EDT | 2024-09-30 | 1.22 | 1.26 | 1.27 | -0.02 | -1.61% | 43 | 4,277 | 30.64% |
| SLV241018C00026000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 1.39 | 1.38 | 1.40 | +0.02 | +1.46% | 26 | 5,245 | 30.98% |
| SLV241115C00026000 | 2024-05-02 1:31PM EDT | 2024-11-15 | 1.55 | 1.57 | 1.59 | -0.15 | -8.82% | 17 | 5,031 | 31.40% |
| SLV241231C00026000 | 2024-05-02 1:32PM EDT | 2024-12-31 | 1.81 | 1.84 | 1.87 | -0.12 | -6.22% | 4 | 1,914 | 31.86% |
| SLV250117C00026000 | 2024-05-02 1:59PM EDT | 2025-01-17 | 1.97 | 1.94 | 1.97 | +0.08 | +4.23% | 128 | 26,076 | 32.03% |
| SLV250331C00026000 | 2024-05-02 11:43AM EDT | 2025-03-31 | 2.30 | 2.34 | 2.37 | +0.14 | +6.48% | 202 | 2,027 | 32.62% |
| SLV250620C00026000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 2.60 | 2.75 | 2.79 | -0.06 | -2.26% | 31 | 1,344 | 33.33% |
| SLV260116C00026000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 3.60 | 3.65 | 4.00 | -0.11 | -2.96% | 10 | 2,964 | 36.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00026000 | 2024-05-02 12:58PM EDT | 2024-05-03 | 1.72 | 1.61 | 1.63 | 0.00 | - | 81 | 3,494 | 0.00% |
| SLV240508P00026000 | 2024-05-01 3:00PM EDT | 2024-05-08 | 1.50 | 1.63 | 1.66 | 0.00 | - | 60 | 95 | 28.13% |
| SLV240510P00026000 | 2024-05-02 1:14PM EDT | 2024-05-10 | 1.74 | 1.64 | 1.66 | +0.10 | +6.10% | 3 | 2,285 | 25.00% |
| SLV240517P00026000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 1.78 | 1.72 | 1.74 | -0.02 | -1.11% | 214 | 29,937 | 28.13% |
| SLV240524P00026000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 1.83 | 1.77 | 1.79 | 0.00 | - | 86 | 629 | 26.86% |
| SLV240531P00026000 | 2024-05-02 10:46AM EDT | 2024-05-31 | 1.82 | 1.82 | 1.84 | +0.02 | +1.11% | 2 | 264 | 26.17% |
| SLV240607P00026000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 2.10 | 1.87 | 1.89 | 0.00 | - | 200 | 202 | 25.78% |
| SLV240621P00026000 | 2024-05-02 1:57PM EDT | 2024-06-21 | 1.96 | 1.96 | 1.98 | -0.04 | -2.00% | 56 | 3,134 | 25.10% |
| SLV240628P00026000 | 2024-05-02 9:40AM EDT | 2024-06-28 | 2.22 | 1.99 | 2.02 | +0.34 | +18.09% | 1 | 10,737 | 24.81% |
| SLV240719P00026000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 2.40 | 2.10 | 2.12 | +0.38 | +18.81% | 7 | 8,591 | 23.83% |
| SLV240920P00026000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 2.47 | 2.37 | 2.39 | 0.00 | - | 1 | 3,326 | 22.75% |
| SLV240930P00026000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 2.47 | 2.40 | 2.42 | -0.13 | -5.00% | 12 | 408 | 22.49% |
| SLV241018P00026000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 2.66 | 2.47 | 2.49 | +0.21 | +8.57% | 1 | 18,496 | 22.41% |
| SLV241115P00026000 | 2024-05-02 1:04PM EDT | 2024-11-15 | 2.64 | 2.57 | 2.59 | -0.01 | -0.38% | 260 | 1,486 | 22.22% |
| SLV241231P00026000 | 2024-05-02 1:01PM EDT | 2024-12-31 | 2.68 | 2.70 | 2.73 | -0.09 | -3.25% | 305 | 796 | 21.88% |
| SLV250117P00026000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 3.00 | 2.76 | 2.79 | +0.18 | +6.38% | 51 | 2,270 | 21.90% |
| SLV250331P00026000 | 2024-04-29 9:42AM EDT | 2025-03-31 | 2.74 | 2.94 | 2.99 | 0.00 | - | 2 | 1,028 | 21.58% |
| SLV250620P00026000 | 2024-04-26 3:08PM EDT | 2025-06-20 | 2.85 | 3.05 | 3.25 | 0.00 | - | 2 | 201 | 21.91% |
| SLV260116P00026000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 3.55 | 3.35 | 3.65 | +0.27 | +8.23% | 10 | 1,031 | 21.03% |
© 2024 Yahoo. All rights reserved.