iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 143.75% |
| SLV240510C00032000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 68.75% |
| SLV240517C00032000 | 2024-04-29 2:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 729 | 21,407 | 25.00% |
| SLV240524C00032000 | 2024-04-30 9:49AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,372 | 52.34% |
| SLV240531C00032000 | 2024-05-02 2:40PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 800 | 146 | 49.22% |
| SLV240607C00032000 | 2024-04-26 11:35AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 3 | 44.34% |
| SLV240621C00032000 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 30 | 10,516 | 42.77% |
| SLV240628C00032000 | 2024-05-02 1:54PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 10 | 1,918 | 41.02% |
| SLV240719C00032000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 208 | 11,436 | 39.16% |
| SLV240920C00032000 | 2024-05-02 2:56PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.36 | +0.02 | +5.71% | 36 | 8,291 | 36.62% |
| SLV241018C00032000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 0.45 | 0.45 | 0.46 | 0.00 | - | 33 | 561 | 36.04% |
| SLV241115C00032000 | 2024-05-02 10:40AM EDT | 2024-11-15 | 0.57 | 0.56 | 0.58 | +0.02 | +3.64% | 33 | 946 | 35.99% |
| SLV250117C00032000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 0.80 | 0.80 | 0.82 | -0.05 | -5.88% | 23 | 16,458 | 35.45% |
| SLV250331C00032000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 1.03 | 1.08 | 1.11 | 0.00 | - | 7 | 1,473 | 35.30% |
| SLV250620C00032000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 1.40 | 1.37 | 1.41 | +0.12 | +9.38% | 1 | 1,068 | 35.13% |
| SLV260116C00032000 | 2024-05-02 1:03PM EDT | 2026-01-16 | 2.25 | 2.21 | 2.48 | -0.20 | -8.16% | 5 | 64 | 37.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 2024-05-03 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240510P00032000 | 2024-04-29 12:32PM EDT | 2024-05-10 | 6.95 | 7.60 | 7.65 | 0.00 | - | 42 | 0 | 73.44% |
| SLV240517P00032000 | 2024-04-17 1:07PM EDT | 2024-05-17 | 6.15 | 7.60 | 7.65 | 0.00 | - | 7 | 0 | 54.69% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 2024-05-31 | 6.02 | 7.60 | 7.65 | 0.00 | - | 30 | 0 | 40.63% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 7.00 | 7.60 | 7.65 | 0.00 | - | 1 | 0 | 31.25% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 2024-06-28 | 5.35 | 7.60 | 7.85 | 0.00 | - | 320 | 0 | 49.61% |
| SLV240719P00032000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 7.17 | 7.60 | 7.70 | 0.00 | - | 2 | 0 | 32.62% |
| SLV241018P00032000 | 2024-04-09 9:53AM EDT | 2024-10-18 | 6.65 | 7.65 | 7.75 | 0.00 | - | - | 123 | 25.00% |
| SLV241115P00032000 | 2024-04-30 12:26PM EDT | 2024-11-15 | 7.90 | 7.70 | 7.75 | 0.00 | - | 100 | 2,306 | 23.24% |
| SLV250117P00032000 | 2024-04-05 1:02PM EDT | 2025-01-17 | 7.30 | 7.75 | 7.80 | 0.00 | - | 6 | 3 | 21.97% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 2025-06-20 | 6.75 | 7.80 | 9.40 | 0.00 | - | - | 0 | 38.98% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 7.01 | 6.50 | 10.00 | 0.00 | - | 2 | 4 | 36.85% |
© 2024 Yahoo. All rights reserved.