iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00017000 | 2024-06-12 2:47PM EDT | 17.00 | 10.05 | 10.00 | 10.05 | 0.00 | - | - | 20 | 218.75% |
| SLV240618C00019000 | 2024-06-10 9:45AM EDT | 19.00 | 7.97 | 7.95 | 8.05 | 0.00 | - | - | 1 | 199.22% |
| SLV240618C00021000 | 2024-06-10 10:38AM EDT | 21.00 | 6.02 | 5.95 | 6.05 | 0.00 | - | - | 1 | 150.00% |
| SLV240618C00022000 | 2024-06-13 11:40AM EDT | 22.00 | 4.44 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 125.78% |
| SLV240618C00023500 | 2024-06-14 11:54AM EDT | 23.50 | 3.10 | 3.50 | 3.55 | +0.11 | +3.68% | 10 | 10 | 76.56% |
| SLV240618C00024000 | 2024-06-14 10:03AM EDT | 24.00 | 3.00 | 3.00 | 3.05 | -0.45 | -13.04% | 2 | 1,001 | 67.19% |
| SLV240618C00024500 | 2024-06-14 12:08PM EDT | 24.50 | 2.35 | 2.52 | 2.55 | +0.36 | +18.09% | 10 | 9 | 62.50% |
| SLV240618C00025000 | 2024-06-14 3:03PM EDT | 25.00 | 1.97 | 2.02 | 2.04 | +0.49 | +33.11% | 204 | 43 | 53.91% |
| SLV240618C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 1.07 | 1.06 | 1.08 | +0.42 | +64.62% | 249 | 282 | 39.45% |
| SLV240618C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.34 | 0.33 | 0.34 | +0.14 | +70.00% | 3,427 | 3,444 | 34.38% |
| SLV240618C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,838 | 3,322 | 35.94% |
| SLV240618C00029000 | 2024-06-14 3:55PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 1,050 | 45.31% |
| SLV240618C00030000 | 2024-06-14 11:35AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 1,427 | 50.00% |
| SLV240618C00031000 | 2024-06-12 3:36PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 380 | 62.50% |
| SLV240618C00032000 | 2024-06-12 3:36PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 218 | 75.00% |
| SLV240618C00033000 | 2024-06-07 2:53PM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 406 | 87.50% |
| SLV240618C00034000 | 2024-06-06 12:47PM EDT | 34.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
| SLV240618C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 112.50% |
Putsfor18 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00023000 | 2024-06-07 1:46PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 75.00% |
| SLV240618P00024000 | 2024-06-13 3:00PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 56.25% |
| SLV240618P00024500 | 2024-06-14 10:16AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 35 | 53.13% |
| SLV240618P00025000 | 2024-06-14 3:18PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 261 | 1,301 | 43.75% |
| SLV240618P00026000 | 2024-06-14 3:53PM EDT | 26.00 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 995 | 3,207 | 33.59% |
| SLV240618P00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.30 | 0.29 | 0.31 | -0.46 | -60.53% | 457 | 717 | 32.23% |
| SLV240618P00028000 | 2024-06-14 2:48PM EDT | 28.00 | 1.09 | 1.02 | 1.05 | -0.52 | -32.30% | 54 | 503 | 35.94% |
| SLV240618P00029000 | 2024-06-13 3:43PM EDT | 29.00 | 2.58 | 1.97 | 2.00 | 0.00 | - | 89 | 47 | 40.63% |
| SLV240618P00030000 | 2024-06-12 3:49PM EDT | 30.00 | 2.97 | 2.96 | 2.99 | 0.00 | - | - | 0 | 25.00% |
| SLV240618P00031000 | 2024-06-06 3:33PM EDT | 31.00 | 2.57 | 3.95 | 4.00 | 0.00 | - | - | 0 | 70.31% |
| SLV240618P00032000 | 2024-06-07 1:46PM EDT | 32.00 | 5.22 | 4.95 | 5.05 | 0.00 | - | 40 | 0 | 84.38% |
| SLV240618P00033000 | 2024-06-07 3:32PM EDT | 33.00 | 6.30 | 5.95 | 6.05 | 0.00 | - | 3 | 2 | 96.88% |
© 2024 Yahoo. All rights reserved.