iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522C00024000 | 2024-05-17 10:37AM EDT | 2024-05-22 | 3.99 | 4.60 | 6.10 | +0.96 | +31.68% | 3 | 397 | 176.17% |
| SLV240524C00024000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.95 | 4.70 | 5.90 | +1.94 | +64.45% | 398 | 3,578 | 143.75% |
| SLV240531C00024000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 4.75 | 3.80 | 6.10 | +1.61 | +51.27% | 38 | 1,147 | 70.70% |
| SLV240607C00024000 | 2024-05-17 12:37PM EDT | 2024-06-07 | 4.18 | 4.85 | 4.95 | +1.08 | +34.84% | 32 | 222 | 52.54% |
| SLV240614C00024000 | 2024-05-17 1:42PM EDT | 2024-06-14 | 4.45 | 4.90 | 4.95 | +1.18 | +36.09% | 25 | 974 | 50.00% |
| SLV240621C00024000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.97 | 4.90 | 5.00 | +1.72 | +52.92% | 1,940 | 62,129 | 48.05% |
| SLV240628C00024000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 4.90 | 4.95 | 5.05 | +1.55 | +46.27% | 38 | 6,592 | 46.78% |
| SLV240719C00024000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 5.09 | 5.05 | 5.15 | +1.63 | +47.11% | 1,458 | 23,240 | 42.33% |
| SLV240816C00024000 | 2024-05-17 3:22PM EDT | 2024-08-16 | 5.25 | 5.25 | 5.30 | +1.52 | +40.75% | 387 | 363 | 39.84% |
| SLV240920C00024000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 5.50 | 5.45 | 5.55 | +1.57 | +39.95% | 3,523 | 5,827 | 39.70% |
| SLV240930C00024000 | 2024-05-17 3:54PM EDT | 2024-09-30 | 5.52 | 5.50 | 5.60 | +1.57 | +39.75% | 338 | 3,914 | 39.26% |
| SLV241018C00024000 | 2024-05-17 1:53PM EDT | 2024-10-18 | 5.25 | 5.60 | 5.70 | +1.13 | +27.43% | 4,043 | 10,300 | 38.82% |
| SLV241115C00024000 | 2024-05-17 1:16PM EDT | 2024-11-15 | 5.34 | 5.75 | 5.90 | +1.03 | +23.90% | 69 | 2,676 | 39.16% |
| SLV241231C00024000 | 2024-05-17 3:05PM EDT | 2024-12-31 | 6.05 | 6.05 | 6.15 | +1.75 | +40.70% | 419 | 2,060 | 38.70% |
| SLV250117C00024000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.25 | +1.45 | +31.18% | 27,520 | 69,203 | 38.72% |
| SLV250331C00024000 | 2024-05-17 3:43PM EDT | 2025-03-31 | 6.48 | 6.50 | 6.65 | +1.42 | +28.06% | 4 | 929 | 38.79% |
| SLV250620C00024000 | 2024-05-17 2:40PM EDT | 2025-06-20 | 6.75 | 6.25 | 7.60 | +1.15 | +20.54% | 52 | 267 | 44.39% |
| SLV260116C00024000 | 2024-05-17 3:10PM EDT | 2026-01-16 | 8.03 | 7.65 | 8.25 | +1.50 | +22.97% | 225 | 1,863 | 41.21% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240522P00024000 | 2024-05-17 10:56AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 169 | 62.50% |
| SLV240524P00024000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 22,053 | 53.13% |
| SLV240531P00024000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 14,964 | 42.19% |
| SLV240607P00024000 | 2024-05-17 3:06PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 579 | 10,540 | 37.89% |
| SLV240614P00024000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 30 | 283 | 36.72% |
| SLV240621P00024000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 542 | 30,797 | 33.01% |
| SLV240628P00024000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 386 | 7,133 | 32.62% |
| SLV240719P00024000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 195 | 33,059 | 30.27% |
| SLV240816P00024000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 41 | 1,289 | 28.61% |
| SLV240920P00024000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.27 | -0.15 | -34.88% | 393 | 4,696 | 27.34% |
| SLV240930P00024000 | 2024-05-17 12:06PM EDT | 2024-09-30 | 0.34 | 0.28 | 0.30 | -0.11 | -24.44% | 601 | 3,298 | 27.15% |
| SLV241018P00024000 | 2024-05-17 1:21PM EDT | 2024-10-18 | 0.35 | 0.33 | 0.35 | -0.19 | -35.19% | 118 | 5,962 | 26.86% |
| SLV241115P00024000 | 2024-05-17 12:52PM EDT | 2024-11-15 | 0.47 | 0.42 | 0.44 | -0.18 | -27.69% | 37 | 4,924 | 26.71% |
| SLV241231P00024000 | 2024-05-17 11:11AM EDT | 2024-12-31 | 0.63 | 0.53 | 0.56 | -0.16 | -20.25% | 11 | 806 | 26.07% |
| SLV250117P00024000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 0.61 | 0.58 | 0.61 | -0.24 | -28.24% | 161 | 20,445 | 26.03% |
| SLV250331P00024000 | 2024-05-17 3:46PM EDT | 2025-03-31 | 0.78 | 0.76 | 0.80 | -0.29 | -27.10% | 9 | 153 | 25.54% |
| SLV250620P00024000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 0.99 | 0.96 | 1.01 | -0.25 | -20.16% | 5 | 37 | 25.32% |
| SLV260116P00024000 | 2024-05-15 3:41PM EDT | 2026-01-16 | 1.98 | 0.00 | 3.10 | 0.00 | - | 3 | 50 | 38.33% |
© 2024 Yahoo. All rights reserved.