iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 144.34% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 10.25 | 10.35 | 0.00 | - | 10 | 241 | 62.89% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 59.08% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 51.76% |
| SLV240930C00020000 | 2024-06-10 1:15PM EDT | 20.00 | 7.58 | 7.35 | 7.40 | 0.00 | - | 2 | 1,767 | 48.83% |
| SLV240930C00021000 | 2024-06-07 1:24PM EDT | 21.00 | 6.24 | 6.40 | 6.45 | 0.00 | - | 7 | 1,668 | 44.58% |
| SLV240930C00022000 | 2024-06-14 2:06PM EDT | 22.00 | 5.40 | 5.45 | 5.55 | +0.50 | +10.20% | 1 | 13,287 | 41.65% |
| SLV240930C00023000 | 2024-06-10 12:07PM EDT | 23.00 | 4.76 | 4.55 | 4.65 | 0.00 | - | 21 | 2,547 | 38.09% |
| SLV240930C00024000 | 2024-06-14 1:21PM EDT | 24.00 | 3.67 | 3.75 | 3.85 | +0.37 | +11.21% | 140 | 3,720 | 36.28% |
| SLV240930C00025000 | 2024-06-14 2:39PM EDT | 25.00 | 3.05 | 3.05 | 3.10 | +0.41 | +15.53% | 19 | 4,981 | 34.42% |
| SLV240930C00026000 | 2024-06-14 2:03PM EDT | 26.00 | 2.44 | 2.44 | 2.47 | +0.35 | +16.75% | 27 | 3,408 | 33.64% |
| SLV240930C00027000 | 2024-06-14 3:12PM EDT | 27.00 | 1.94 | 1.94 | 1.96 | +0.30 | +18.29% | 128 | 4,349 | 33.55% |
| SLV240930C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 1.55 | 1.54 | 1.56 | +0.25 | +19.23% | 573 | 7,115 | 33.99% |
| SLV240930C00030000 | 2024-06-14 3:52PM EDT | 30.00 | 1.00 | 0.99 | 1.01 | +0.18 | +21.95% | 462 | 11,517 | 35.60% |
| SLV240930C00032000 | 2024-06-14 12:12PM EDT | 32.00 | 0.67 | 0.66 | 0.67 | +0.12 | +21.82% | 18 | 1,244 | 37.45% |
| SLV240930C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 0.54 | 0.54 | 0.55 | +0.11 | +25.58% | 43 | 3,239 | 38.33% |
| SLV240930C00034000 | 2024-06-14 3:21PM EDT | 34.00 | 0.45 | 0.45 | 0.46 | +0.11 | +32.35% | 98 | 2,216 | 39.36% |
| SLV240930C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.37 | 0.37 | 0.38 | +0.06 | +19.35% | 52 | 12,540 | 40.14% |
| SLV240930C00036000 | 2024-06-14 9:43AM EDT | 36.00 | 0.29 | 0.31 | 0.32 | +0.03 | +11.54% | 30 | 437 | 41.07% |
| SLV240930C00037000 | 2024-06-14 12:54PM EDT | 37.00 | 0.25 | 0.26 | 0.27 | +0.06 | +31.58% | 8 | 410 | 41.90% |
| SLV240930C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 0.16 | 0.22 | 0.23 | 0.00 | - | 13 | 1,207 | 42.77% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 43.75% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,171 | 35.16% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 1,545 | 33.99% |
| SLV240930P00019000 | 2024-06-05 10:16AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,247 | 32.03% |
| SLV240930P00020000 | 2024-06-07 3:18PM EDT | 20.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 61 | 4,367 | 30.27% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 29 | 2,367 | 28.52% |
| SLV240930P00022000 | 2024-06-12 12:15PM EDT | 22.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1 | 1,628 | 27.54% |
| SLV240930P00023000 | 2024-06-14 3:21PM EDT | 23.00 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 4 | 2,879 | 26.66% |
| SLV240930P00024000 | 2024-06-14 2:58PM EDT | 24.00 | 0.40 | 0.39 | 0.41 | -0.11 | -21.57% | 3 | 2,973 | 26.22% |
| SLV240930P00025000 | 2024-06-14 1:32PM EDT | 25.00 | 0.70 | 0.66 | 0.68 | -0.13 | -15.66% | 4 | 6,986 | 26.22% |
| SLV240930P00026000 | 2024-06-14 2:59PM EDT | 26.00 | 1.06 | 1.04 | 1.06 | -0.26 | -19.70% | 49 | 1,589 | 26.42% |
| SLV240930P00027000 | 2024-06-13 2:08PM EDT | 27.00 | 1.83 | 1.53 | 1.55 | 0.00 | - | 2 | 1,341 | 26.69% |
| SLV240930P00028000 | 2024-06-14 3:10PM EDT | 28.00 | 2.18 | 2.14 | 2.16 | -0.05 | -2.24% | 6 | 869 | 27.25% |
| SLV240930P00030000 | 2024-06-13 10:10AM EDT | 30.00 | 3.85 | 3.55 | 3.65 | 0.00 | - | 20 | 1,773 | 28.76% |
| SLV240930P00032000 | 2024-06-07 12:38PM EDT | 32.00 | 5.51 | 5.25 | 5.35 | 0.00 | - | 141 | 143 | 29.88% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 33.00 | 6.45 | 6.15 | 6.25 | 0.00 | - | 15 | 347 | 30.27% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 7.10 | 7.15 | 0.00 | - | 1 | 277 | 29.49% |
| SLV240930P00035000 | 2024-06-07 12:38PM EDT | 35.00 | 8.25 | 8.00 | 8.10 | 0.00 | - | 141 | 1,375 | 29.69% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 9.00 | 9.05 | 0.00 | - | - | 238 | 28.71% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 9.95 | 10.05 | 0.00 | - | - | 2 | 30.86% |
© 2024 Yahoo. All rights reserved.