iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:27.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,043 | 62.50% |
| SLV240508C00027000 | 2024-05-02 11:01AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 1,029 | 41.41% |
| SLV240510C00027000 | 2024-05-02 12:09PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 171 | 3,816 | 39.84% |
| SLV240517C00027000 | 2024-05-02 12:45PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 864 | 58,007 | 35.74% |
| SLV240524C00027000 | 2024-05-02 11:47AM EDT | 2024-05-24 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 128 | 2,195 | 35.16% |
| SLV240531C00027000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 180 | 2,853 | 33.40% |
| SLV240607C00027000 | 2024-05-01 3:07PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 4 | 92 | 32.81% |
| SLV240621C00027000 | 2024-05-02 12:06PM EDT | 2024-06-21 | 0.31 | 0.32 | 0.33 | +0.01 | +3.33% | 297 | 25,921 | 32.42% |
| SLV240628C00027000 | 2024-05-02 12:05PM EDT | 2024-06-28 | 0.35 | 0.37 | 0.38 | -0.02 | -5.41% | 230 | 5,041 | 32.13% |
| SLV240719C00027000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.52 | +0.01 | +1.96% | 2,171 | 46,249 | 31.49% |
| SLV240920C00027000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 0.93 | 0.92 | 0.93 | -0.03 | -3.12% | 73 | 21,641 | 31.30% |
| SLV240930C00027000 | 2024-05-02 11:10AM EDT | 2024-09-30 | 1.00 | 0.97 | 0.98 | +0.03 | +3.09% | 211 | 2,876 | 31.15% |
| SLV241018C00027000 | 2024-05-02 10:42AM EDT | 2024-10-18 | 1.13 | 1.09 | 1.11 | +0.01 | +0.89% | 113 | 20,510 | 31.57% |
| SLV241115C00027000 | 2024-05-02 12:12PM EDT | 2024-11-15 | 1.26 | 1.27 | 1.29 | -0.02 | -1.56% | 165 | 6,375 | 31.93% |
| SLV241231C00027000 | 2024-05-02 9:30AM EDT | 2024-12-31 | 1.38 | 1.51 | 1.54 | -0.19 | -12.10% | 21 | 1,433 | 32.06% |
| SLV250117C00027000 | 2024-05-02 12:48PM EDT | 2025-01-17 | 1.61 | 1.61 | 1.63 | +0.01 | +0.62% | 325 | 19,325 | 32.13% |
| SLV250331C00027000 | 2024-05-02 11:10AM EDT | 2025-03-31 | 2.03 | 1.99 | 2.02 | -0.04 | -1.93% | 125 | 37,865 | 32.72% |
| SLV250620C00027000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 2.35 | 2.37 | 2.42 | 0.00 | - | 10 | 752 | 33.25% |
| SLV260116C00027000 | 2024-05-01 2:48PM EDT | 2026-01-16 | 3.49 | 3.30 | 3.60 | 0.00 | - | 8 | 900 | 36.40% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 2.76 | 2.70 | 2.72 | +0.10 | +3.76% | 1 | 72 | 76.56% |
| SLV240508P00027000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.72 | 2.71 | 2.73 | 0.00 | - | 63 | 9 | 46.88% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.89 | 2.71 | 2.74 | 0.00 | - | 65 | 375 | 43.36% |
| SLV240517P00027000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 2.74 | 2.74 | 2.76 | +0.04 | +1.48% | 20 | 2,206 | 35.55% |
| SLV240524P00027000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 2.95 | 2.76 | 2.79 | 0.00 | - | 3 | 42 | 32.42% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 2024-05-31 | 2.86 | 2.78 | 2.81 | 0.00 | - | 2 | 94 | 29.88% |
| SLV240621P00027000 | 2024-05-02 10:41AM EDT | 2024-06-21 | 2.81 | 2.87 | 2.89 | +0.13 | +4.85% | 12 | 3,623 | 26.95% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 2024-06-28 | 2.39 | 2.90 | 2.93 | 0.00 | - | 5 | 497 | 26.86% |
| SLV240719P00027000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 2.90 | 2.97 | 3.00 | +0.19 | +7.01% | 12 | 716 | 25.34% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 3.26 | 3.20 | 3.25 | 0.00 | - | 5 | 407 | 24.27% |
| SLV240930P00027000 | 2024-05-02 9:50AM EDT | 2024-09-30 | 3.45 | 3.20 | 3.25 | +0.65 | +23.21% | 1 | 1,030 | 23.44% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 3.35 | 3.25 | 3.30 | +0.43 | +14.73% | 1 | 564 | 23.07% |
| SLV241115P00027000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 3.35 | 3.35 | 3.40 | +0.05 | +1.52% | 23 | 558 | 23.02% |
| SLV241231P00027000 | 2024-04-30 11:13AM EDT | 2024-12-31 | 3.54 | 3.45 | 3.55 | 0.00 | - | 45 | 290 | 22.88% |
| SLV250117P00027000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 3.75 | 3.50 | 3.55 | +0.22 | +6.23% | 131 | 1,567 | 22.12% |
| SLV250331P00027000 | 2024-05-01 9:56AM EDT | 2025-03-31 | 3.68 | 3.65 | 3.75 | 0.00 | - | 10 | 2,786 | 21.92% |
| SLV250620P00027000 | 2024-04-15 11:01AM EDT | 2025-06-20 | 3.07 | 3.75 | 3.95 | 0.00 | - | 4 | 1,328 | 21.75% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 3.44 | 4.05 | 4.50 | 0.00 | - | 2 | 128 | 22.23% |
© 2024 Yahoo. All rights reserved.