UK markets closed

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.79+1.73 (+6.39%)
At close: 04:00PM EDT
28.84 +0.05 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:27.00
Callsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV240522C000270002024-05-17 3:59PM EDT2024-05-221.921.841.90+1.46+317.39%2,5162,00849.61%
SLV240524C000270002024-05-17 3:59PM EDT2024-05-241.931.911.95+1.37+244.64%2,9986,20647.46%
SLV240531C000270002024-05-17 3:57PM EDT2024-05-312.022.012.06+1.29+176.71%18,70418,78741.02%
SLV240607C000270002024-05-17 3:51PM EDT2024-06-072.132.132.18+1.23+136.67%7831,03039.45%
SLV240614C000270002024-05-17 3:49PM EDT2024-06-142.222.252.29+1.12+101.82%15474038.48%
SLV240621C000270002024-05-17 3:59PM EDT2024-06-212.372.332.35+1.23+107.89%8,62329,67536.52%
SLV240628C000270002024-05-17 3:58PM EDT2024-06-282.472.412.46+1.22+97.60%1,1355,65236.72%
SLV240719C000270002024-05-17 3:58PM EDT2024-07-192.702.672.71+1.22+82.43%4,77690,83236.04%
SLV240816C000270002024-05-17 3:56PM EDT2024-08-162.972.973.05+1.17+65.00%2,5932,90836.60%
SLV240920C000270002024-05-17 3:58PM EDT2024-09-203.353.253.35+1.24+58.77%4,24321,81435.96%
SLV240930C000270002024-05-17 3:54PM EDT2024-09-303.453.353.45+1.26+57.53%5143,76736.18%
SLV241018C000270002024-05-17 3:57PM EDT2024-10-183.503.503.60+1.18+50.86%30520,65036.16%
SLV241115C000270002024-05-17 3:41PM EDT2024-11-153.703.703.85+1.13+43.97%17510,14336.57%
SLV241231C000270002024-05-17 3:44PM EDT2024-12-314.004.054.15+1.09+37.46%2031,66236.23%
SLV250117C000270002024-05-17 3:55PM EDT2025-01-174.214.204.25+1.23+41.28%1,13118,93436.08%
SLV250331C000270002024-05-17 3:44PM EDT2025-03-314.624.604.75+1.17+33.91%16239,85736.65%
SLV250620C000270002024-05-17 3:44PM EDT2025-06-205.144.756.00+1.24+31.79%768,62643.82%
SLV260116C000270002024-05-17 2:15PM EDT2026-01-166.055.756.45+0.65+12.04%4989838.72%
Putsfor22 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV240522P000270002024-05-17 3:59PM EDT2024-05-220.060.050.06-0.35-85.37%5,22287541.80%
SLV240524P000270002024-05-17 3:58PM EDT2024-05-240.090.080.09-0.38-80.85%2,5271,07739.45%
SLV240531P000270002024-05-17 3:58PM EDT2024-05-310.180.180.19-0.45-71.43%2,3172,90235.74%
SLV240607P000270002024-05-17 3:56PM EDT2024-06-070.270.270.28-0.48-64.00%40830933.99%
SLV240614P000270002024-05-17 3:49PM EDT2024-06-140.360.360.37-0.54-60.00%58834333.30%
SLV240621P000270002024-05-17 3:59PM EDT2024-06-210.420.410.43-0.53-55.79%8,4467,23631.98%
SLV240628P000270002024-05-17 3:58PM EDT2024-06-280.480.480.49-0.56-53.85%77562531.15%
SLV240719P000270002024-05-17 3:59PM EDT2024-07-190.670.660.68-0.55-45.08%13,3853,35830.23%
SLV240816P000270002024-05-17 3:41PM EDT2024-08-160.870.850.87-0.55-38.73%1,10361929.00%
SLV240920P000270002024-05-17 3:25PM EDT2024-09-201.051.031.06-0.56-34.78%47875727.83%
SLV240930P000270002024-05-17 2:14PM EDT2024-09-301.161.081.10-0.47-28.83%721,19227.42%
SLV241018P000270002024-05-17 2:51PM EDT2024-10-181.211.171.20-0.50-29.24%4293427.25%
SLV241115P000270002024-05-17 3:48PM EDT2024-11-151.351.311.34-0.57-29.69%452026.98%
SLV241231P000270002024-05-17 3:14PM EDT2024-12-311.541.481.52-0.51-24.88%25994226.27%
SLV250117P000270002024-05-17 3:46PM EDT2025-01-171.571.541.59-0.53-25.24%841,76626.15%
SLV250331P000270002024-05-17 2:46PM EDT2025-03-311.841.791.84-0.48-20.69%42,79525.49%
SLV250620P000270002024-05-17 1:12PM EDT2025-06-202.202.022.08-0.36-14.06%21,35324.90%
SLV260116P000270002024-05-17 2:44PM EDT2026-01-162.652.155.00-0.55-17.19%214241.22%