iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 112.50% |
| SLV240508C00030000 | 2024-04-30 9:32AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 59.38% |
| SLV240510C00030000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 53.13% |
| SLV240517C00030000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 550 | 82,734 | 48.44% |
| SLV240524C00030000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 355 | 1,915 | 45.31% |
| SLV240531C00030000 | 2024-05-02 3:31PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 1,387 | 41.21% |
| SLV240607C00030000 | 2024-05-01 10:24AM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 10 | 80 | 40.63% |
| SLV240621C00030000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 514 | 28,442 | 37.89% |
| SLV240628C00030000 | 2024-05-02 2:31PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 194 | 16,705 | 37.50% |
| SLV240719C00030000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.23 | 0.00 | - | 3,044 | 140,319 | 35.94% |
| SLV240920C00030000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.51 | +0.02 | +4.08% | 4,730 | 89,611 | 34.42% |
| SLV240930C00030000 | 2024-05-02 3:36PM EDT | 2024-09-30 | 0.54 | 0.54 | 0.55 | 0.00 | - | 1,388 | 10,263 | 34.18% |
| SLV241018C00030000 | 2024-05-02 2:19PM EDT | 2024-10-18 | 0.64 | 0.62 | 0.64 | +0.04 | +6.67% | 53 | 10,068 | 34.18% |
| SLV241115C00030000 | 2024-05-02 2:54PM EDT | 2024-11-15 | 0.76 | 0.76 | 0.78 | -0.02 | -2.56% | 310 | 6,097 | 34.25% |
| SLV241231C00030000 | 2024-05-02 3:35PM EDT | 2024-12-31 | 0.98 | 0.96 | 0.99 | -0.02 | -2.00% | 103 | 12,853 | 34.13% |
| SLV250117C00030000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 1.05 | 1.04 | 1.07 | +0.04 | +3.96% | 535 | 55,385 | 34.16% |
| SLV250331C00030000 | 2024-05-02 12:48PM EDT | 2025-03-31 | 1.35 | 1.36 | 1.39 | -0.05 | -3.57% | 29 | 1,496 | 34.13% |
| SLV250620C00030000 | 2024-05-02 9:47AM EDT | 2025-06-20 | 1.63 | 1.68 | 1.72 | -0.17 | -9.44% | 51 | 4,005 | 34.12% |
| SLV260116C00030000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 2.73 | 2.51 | 2.73 | +0.13 | +5.00% | 60 | 4,626 | 36.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 5.10 | 5.60 | 6.20 | 0.00 | - | - | 0 | 233.59% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 2024-05-17 | 4.95 | 5.60 | 5.65 | 0.00 | - | 14 | 0 | 43.75% |
| SLV240524P00030000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 4.35 | 5.60 | 5.65 | 0.00 | - | 57 | 0 | 36.72% |
| SLV240531P00030000 | 2024-04-22 10:20AM EDT | 2024-05-31 | 4.91 | 5.60 | 5.70 | 0.00 | - | 6 | 0 | 42.58% |
| SLV240621P00030000 | 2024-04-26 11:37AM EDT | 2024-06-21 | 5.19 | 5.60 | 5.70 | 0.00 | - | 1 | 326 | 32.81% |
| SLV240628P00030000 | 2024-04-24 1:36PM EDT | 2024-06-28 | 5.20 | 5.65 | 5.70 | 0.00 | - | 2,000 | 1,772 | 30.66% |
| SLV240719P00030000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 5.52 | 5.65 | 5.70 | 0.00 | - | 2 | 2,461 | 26.37% |
| SLV240920P00030000 | 2024-04-29 2:18PM EDT | 2024-09-20 | 5.23 | 5.75 | 5.80 | 0.00 | - | 23 | 1,579 | 24.41% |
| SLV240930P00030000 | 2024-04-22 12:13PM EDT | 2024-09-30 | 5.37 | 5.75 | 5.80 | 0.00 | - | 14 | 775 | 23.58% |
| SLV241018P00030000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 4.35 | 5.80 | 5.85 | 0.00 | - | 25 | 235 | 23.93% |
| SLV241115P00030000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 5.95 | 5.80 | 5.90 | 0.00 | - | 3,839 | 3,797 | 23.54% |
| SLV241231P00030000 | 2024-05-01 10:40AM EDT | 2024-12-31 | 6.05 | 5.90 | 5.95 | 0.00 | - | 1 | 537 | 22.34% |
| SLV250117P00030000 | 2024-04-29 9:50AM EDT | 2025-01-17 | 6.25 | 5.90 | 6.00 | +0.70 | +12.61% | 1 | 4,639 | 22.61% |
| SLV250620P00030000 | 2024-04-11 11:18AM EDT | 2025-06-20 | 5.36 | 6.05 | 6.25 | 0.00 | - | 1 | 0 | 21.53% |
| SLV260116P00030000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 6.56 | 6.25 | 6.80 | +0.66 | +11.19% | 240 | 690 | 22.94% |
© 2024 Yahoo. All rights reserved.