iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:26.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00026000 | 2024-06-21 3:12PM EDT | 2024-06-26 | 1.05 | 1.02 | 1.05 | -1.02 | -49.28% | 1,357 | 500 | 33.59% |
| SLV240628C00026000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 1.09 | 1.09 | 1.11 | -1.02 | -48.34% | 1,057 | 8,625 | 34.38% |
| SLV240705C00026000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 1.25 | 1.24 | 1.26 | -1.00 | -44.44% | 88 | 549 | 32.91% |
| SLV240712C00026000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 1.40 | 1.38 | 1.40 | -0.87 | -38.33% | 1,147 | 1,011 | 33.11% |
| SLV240719C00026000 | 2024-06-21 3:56PM EDT | 2024-07-19 | 1.50 | 1.49 | 1.51 | -0.88 | -36.97% | 2,903 | 46,625 | 32.72% |
| SLV240726C00026000 | 2024-06-21 2:16PM EDT | 2024-07-26 | 1.57 | 1.61 | 1.63 | -0.88 | -35.92% | 8 | 100 | 33.15% |
| SLV240802C00026000 | 2024-06-21 11:17AM EDT | 2024-08-02 | 1.79 | 1.72 | 1.75 | -0.81 | -31.15% | 43 | 52 | 33.79% |
| SLV240816C00026000 | 2024-06-21 3:56PM EDT | 2024-08-16 | 1.90 | 1.89 | 1.90 | -0.81 | -29.89% | 806 | 2,953 | 33.01% |
| SLV240920C00026000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 2.26 | 2.25 | 2.27 | -0.77 | -25.41% | 320 | 21,703 | 33.11% |
| SLV240930C00026000 | 2024-06-21 2:48PM EDT | 2024-09-30 | 2.37 | 2.32 | 2.35 | -0.73 | -23.55% | 9 | 3,437 | 32.91% |
| SLV241018C00026000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 2.52 | 2.51 | 2.53 | -0.73 | -22.46% | 2,047 | 6,414 | 33.35% |
| SLV241115C00026000 | 2024-06-21 3:29PM EDT | 2024-11-15 | 2.79 | 2.74 | 2.77 | -0.66 | -19.13% | 306 | 5,903 | 33.67% |
| SLV241231C00026000 | 2024-06-21 12:39PM EDT | 2024-12-31 | 3.20 | 3.05 | 3.15 | -0.63 | -16.45% | 119 | 2,654 | 34.40% |
| SLV250117C00026000 | 2024-06-21 3:58PM EDT | 2025-01-17 | 3.23 | 3.15 | 3.25 | -0.67 | -17.18% | 108 | 25,045 | 34.25% |
| SLV250331C00026000 | 2024-06-21 12:40PM EDT | 2025-03-31 | 3.75 | 3.55 | 3.70 | -0.64 | -14.58% | 69 | 3,453 | 34.42% |
| SLV250620C00026000 | 2024-06-21 2:50PM EDT | 2025-06-20 | 4.17 | 4.05 | 4.20 | -0.73 | -14.90% | 37 | 2,383 | 35.18% |
| SLV251017C00026000 | 2024-06-21 12:36PM EDT | 2025-10-17 | 4.80 | 4.50 | 4.95 | +0.19 | +4.12% | 2 | - | 36.84% |
| SLV251121C00026000 | 2024-06-21 12:36PM EDT | 2025-11-21 | 4.96 | 4.65 | 5.15 | +0.19 | +3.98% | 2 | 1 | 37.21% |
| SLV260116C00026000 | 2024-06-21 1:57PM EDT | 2026-01-16 | 5.40 | 5.40 | 6.05 | -0.10 | -1.82% | 1 | 2,924 | 42.37% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626P00026000 | 2024-06-21 3:55PM EDT | 2024-06-26 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 2,353 | 1,779 | 30.08% |
| SLV240628P00026000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 3,480 | 12,682 | 31.06% |
| SLV240705P00026000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.22 | 0.22 | 0.23 | +0.14 | +175.00% | 253 | 798 | 29.88% |
| SLV240712P00026000 | 2024-06-21 3:49PM EDT | 2024-07-12 | 0.34 | 0.33 | 0.35 | +0.17 | +100.00% | 90 | 1,742 | 29.88% |
| SLV240719P00026000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.43 | +0.19 | +82.61% | 2,420 | 36,156 | 28.91% |
| SLV240726P00026000 | 2024-06-21 3:57PM EDT | 2024-07-26 | 0.52 | 0.51 | 0.52 | +0.22 | +73.33% | 207 | 10,352 | 28.81% |
| SLV240802P00026000 | 2024-06-21 3:42PM EDT | 2024-08-02 | 0.59 | 0.60 | 0.61 | +0.23 | +63.89% | 273 | 21 | 29.00% |
| SLV240816P00026000 | 2024-06-21 3:52PM EDT | 2024-08-16 | 0.71 | 0.71 | 0.72 | +0.24 | +51.06% | 194 | 16,973 | 27.88% |
| SLV240920P00026000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 0.95 | 0.95 | 0.96 | +0.27 | +39.71% | 2,705 | 4,996 | 26.61% |
| SLV240930P00026000 | 2024-06-21 2:00PM EDT | 2024-09-30 | 1.02 | 1.00 | 1.02 | +0.26 | +34.21% | 149 | 1,568 | 26.37% |
| SLV241018P00026000 | 2024-06-21 3:03PM EDT | 2024-10-18 | 1.12 | 1.11 | 1.12 | +0.31 | +38.27% | 77 | 9,250 | 26.03% |
| SLV241115P00026000 | 2024-06-21 3:22PM EDT | 2024-11-15 | 1.27 | 1.26 | 1.28 | +0.30 | +30.93% | 604 | 3,627 | 25.86% |
| SLV241231P00026000 | 2024-06-20 10:56AM EDT | 2024-12-31 | 1.15 | 1.44 | 1.47 | 0.00 | - | 8 | 16,959 | 25.10% |
| SLV250117P00026000 | 2024-06-21 3:35PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.53 | +0.23 | +18.11% | 33 | 5,414 | 24.83% |
| SLV250331P00026000 | 2024-06-14 12:04PM EDT | 2025-03-31 | 1.85 | 1.72 | 1.76 | 0.00 | - | 5 | 1,119 | 23.90% |
| SLV250620P00026000 | 2024-06-17 11:41AM EDT | 2025-06-20 | 2.10 | 1.98 | 2.02 | 0.00 | - | 1 | 1,036 | 23.58% |
| SLV251121P00026000 | 2024-06-14 10:59AM EDT | 2025-11-21 | 2.66 | 2.07 | 2.51 | 0.00 | - | - | - | 23.74% |
| SLV260116P00026000 | 2024-06-20 1:10PM EDT | 2026-01-16 | 2.18 | 2.28 | 2.86 | 0.00 | - | 1 | 1,459 | 25.24% |
© 2024 Yahoo. All rights reserved.