UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.84 +1.39 (+1.77%) GOLD FUTURES
2,328.90 -20.20 (-0.86%) DOW
38,725.14 +135.98 (+0.35%) Bitcoin GBP
52,333.42 -46.36 (-0.09%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-10 3:19PM EDT | 20.00 | 7.34 | 6.80 | 6.85 | 0.00 | - | - | 1 | 71.09% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 6.86 | 5.80 | 5.90 | 0.00 | - | - | 2 | 65.63% |
| SLV240705C00022000 | 2024-06-14 1:31PM EDT | 22.00 | 4.95 | 4.80 | 4.90 | 0.00 | - | 1 | 9 | 55.27% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 4.30 | 4.40 | 0.00 | - | 16 | 19 | 50.00% |
| SLV240705C00023000 | 2024-06-03 2:16PM EDT | 23.00 | 5.07 | 3.80 | 3.90 | 0.00 | - | 6 | 8 | 50.78% |
| SLV240705C00023500 | 2024-06-11 3:32PM EDT | 23.50 | 3.31 | 3.30 | 3.40 | 0.00 | - | 2 | 58 | 45.31% |
| SLV240705C00024000 | 2024-06-12 11:36AM EDT | 24.00 | 3.60 | 2.86 | 2.89 | 0.00 | - | 23 | 70 | 38.87% |
| SLV240705C00024500 | 2024-06-13 3:29PM EDT | 24.50 | 2.17 | 2.39 | 2.42 | 0.00 | - | 28 | 35 | 35.84% |
| SLV240705C00025000 | 2024-06-17 11:12AM EDT | 25.00 | 2.05 | 1.97 | 2.00 | -0.12 | -5.53% | 4 | 1,115 | 35.25% |
| SLV240705C00025500 | 2024-06-14 2:06PM EDT | 25.50 | 1.73 | 1.55 | 1.58 | 0.00 | - | 22 | 114 | 33.01% |
| SLV240705C00026000 | 2024-06-17 12:45PM EDT | 26.00 | 1.18 | 1.22 | 1.24 | -0.25 | -17.48% | 36 | 445 | 33.11% |
| SLV240705C00026500 | 2024-06-17 12:53PM EDT | 26.50 | 0.92 | 0.93 | 0.94 | -0.21 | -18.58% | 51 | 842 | 32.91% |
| SLV240705C00027000 | 2024-06-17 1:02PM EDT | 27.00 | 0.70 | 0.70 | 0.71 | -0.17 | -19.54% | 23 | 1,322 | 33.50% |
| SLV240705C00027500 | 2024-06-17 11:54AM EDT | 27.50 | 0.47 | 0.51 | 0.52 | -0.18 | -27.69% | 43 | 1,836 | 33.79% |
| SLV240705C00028000 | 2024-06-17 12:59PM EDT | 28.00 | 0.37 | 0.38 | 0.39 | -0.13 | -26.00% | 153 | 4,792 | 34.86% |
| SLV240705C00028500 | 2024-06-17 12:58PM EDT | 28.50 | 0.28 | 0.27 | 0.29 | -0.09 | -24.32% | 18 | 3,195 | 35.94% |
| SLV240705C00029000 | 2024-06-17 11:36AM EDT | 29.00 | 0.18 | 0.20 | 0.22 | -0.10 | -35.71% | 204 | 1,881 | 37.21% |
| SLV240705C00029500 | 2024-06-17 12:27PM EDT | 29.50 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 8 | 727 | 37.89% |
| SLV240705C00030000 | 2024-06-17 1:26PM EDT | 30.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 214 | 19,723 | 39.06% |
| SLV240705C00030500 | 2024-06-17 11:58AM EDT | 30.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 5 | 403 | 41.02% |
| SLV240705C00031000 | 2024-06-17 12:06PM EDT | 31.00 | 0.06 | 0.07 | 0.08 | -0.05 | -45.45% | 70 | 1,828 | 42.58% |
| SLV240705C00031500 | 2024-06-14 12:54PM EDT | 31.50 | 0.07 | 0.05 | 0.06 | 0.00 | - | 20 | 1,106 | 43.36% |
| SLV240705C00032000 | 2024-06-17 11:51AM EDT | 32.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 20 | 1,208 | 44.92% |
| SLV240705C00032500 | 2024-06-13 12:19PM EDT | 32.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 168 | 46.09% |
| SLV240705C00033000 | 2024-06-14 10:54AM EDT | 33.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 320 | 49.22% |
| SLV240705C00033500 | 2024-06-17 1:10PM EDT | 33.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2 | 851 | 49.61% |
| SLV240705C00034000 | 2024-06-17 11:50AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 10 | 153 | 50.78% |
| SLV240705C00035000 | 2024-06-14 12:33PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 272 | 51.56% |
| SLV240705C00036000 | 2024-06-14 3:51PM EDT | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 56.25% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 102 | 60.94% |
| SLV240705C00038000 | 2024-05-31 3:08PM EDT | 38.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 57.81% |
| SLV240705C00039000 | 2024-06-06 11:32AM EDT | 39.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 608 | 642 | 62.50% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 65.63% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 68.75% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 71.88% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 81.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 50.00% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 46.88% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 39.06% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 35.16% |
| SLV240705P00023000 | 2024-06-17 10:04AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 427 | 34.38% |
| SLV240705P00023500 | 2024-06-13 1:59PM EDT | 23.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 9 | 61 | 30.47% |
| SLV240705P00024000 | 2024-06-13 1:47PM EDT | 24.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 53 | 327 | 29.88% |
| SLV240705P00024500 | 2024-06-17 1:02PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 13 | 108 | 28.91% |
| SLV240705P00025000 | 2024-06-17 11:40AM EDT | 25.00 | 0.15 | 0.12 | 0.13 | +0.03 | +25.00% | 291 | 28,104 | 28.71% |
| SLV240705P00025500 | 2024-06-17 12:33PM EDT | 25.50 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 43 | 411 | 28.91% |
| SLV240705P00026000 | 2024-06-17 11:38AM EDT | 26.00 | 0.43 | 0.37 | 0.38 | +0.08 | +22.86% | 30 | 631 | 29.10% |
| SLV240705P00026500 | 2024-06-17 1:03PM EDT | 26.50 | 0.57 | 0.57 | 0.59 | +0.02 | +3.64% | 55 | 996 | 29.59% |
| SLV240705P00027000 | 2024-06-17 1:06PM EDT | 27.00 | 0.83 | 0.84 | 0.85 | +0.05 | +6.41% | 56 | 2,450 | 29.88% |
| SLV240705P00027500 | 2024-06-17 12:18PM EDT | 27.50 | 1.20 | 1.15 | 1.17 | -0.03 | -2.44% | 17 | 310 | 30.37% |
| SLV240705P00028000 | 2024-06-17 11:59AM EDT | 28.00 | 1.65 | 1.53 | 1.54 | +0.21 | +14.58% | 6 | 662 | 31.15% |
| SLV240705P00028500 | 2024-06-17 11:58AM EDT | 28.50 | 2.06 | 1.92 | 1.94 | +0.23 | +12.57% | 10 | 638 | 31.54% |
| SLV240705P00029000 | 2024-06-17 12:28PM EDT | 29.00 | 2.41 | 2.36 | 2.38 | +0.20 | +9.05% | 11 | 1,355 | 32.81% |
| SLV240705P00029500 | 2024-06-13 1:07PM EDT | 29.50 | 3.20 | 2.81 | 2.84 | 0.00 | - | 180 | 2,008 | 34.18% |
| SLV240705P00030000 | 2024-06-14 3:59PM EDT | 30.00 | 3.09 | 3.25 | 3.35 | 0.00 | - | 3 | 143 | 39.16% |
| SLV240705P00030500 | 2024-06-17 9:57AM EDT | 30.50 | 3.72 | 3.75 | 3.80 | +0.02 | +0.54% | 16 | 22 | 37.89% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.20 | 4.30 | 0.00 | - | 14 | 22 | 41.41% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.70 | 4.80 | 0.00 | - | 20 | 6 | 44.92% |
| SLV240705P00032000 | 2024-06-13 10:22AM EDT | 32.00 | 5.37 | 5.20 | 5.25 | 0.00 | - | 10 | 0 | 39.06% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.20 | 6.25 | 0.00 | - | 68 | 0 | 44.53% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.70 | 6.75 | 0.00 | - | 14 | 0 | 46.88% |
© 2024 Yahoo. All rights reserved.