iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00029000 | 2024-06-21 3:15PM EDT | 2024-06-26 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 650 | 4,678 | 46.09% |
| SLV240628C00029000 | 2024-06-21 3:55PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 3,535 | 5,000 | 43.36% |
| SLV240705C00029000 | 2024-06-21 3:34PM EDT | 2024-07-05 | 0.16 | 0.16 | 0.17 | -0.28 | -63.64% | 170 | 2,505 | 38.38% |
| SLV240712C00029000 | 2024-06-21 3:58PM EDT | 2024-07-12 | 0.28 | 0.27 | 0.28 | -0.32 | -53.33% | 5,942 | 1,089 | 37.31% |
| SLV240719C00029000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.37 | -0.36 | -49.32% | 2,190 | 25,425 | 36.13% |
| SLV240726C00029000 | 2024-06-21 3:54PM EDT | 2024-07-26 | 0.46 | 0.46 | 0.47 | -0.40 | -46.51% | 70 | 905 | 35.94% |
| SLV240802C00029000 | 2024-06-21 11:58AM EDT | 2024-08-02 | 0.64 | 0.56 | 0.58 | -0.34 | -34.69% | 40 | 481 | 36.33% |
| SLV240816C00029000 | 2024-06-21 3:58PM EDT | 2024-08-16 | 0.72 | 0.72 | 0.73 | -0.44 | -37.93% | 1,524 | 13,971 | 35.40% |
| SLV240920C00029000 | 2024-06-21 3:59PM EDT | 2024-09-20 | 1.07 | 1.06 | 1.07 | -0.46 | -30.07% | 769 | 21,128 | 34.55% |
| SLV241018C00029000 | 2024-06-21 3:57PM EDT | 2024-10-18 | 1.30 | 1.29 | 1.31 | -0.50 | -27.78% | 1,775 | 7,943 | 34.28% |
| SLV241115C00029000 | 2024-06-21 3:27PM EDT | 2024-11-15 | 1.55 | 1.53 | 1.54 | -0.53 | -25.48% | 405 | 3,852 | 34.30% |
| SLV241231C00029000 | 2024-06-21 3:13PM EDT | 2024-12-31 | 1.86 | 1.85 | 1.88 | -0.51 | -21.52% | 84 | 2,366 | 34.35% |
| SLV250117C00029000 | 2024-06-21 3:53PM EDT | 2025-01-17 | 2.00 | 1.97 | 2.00 | -0.53 | -20.95% | 2,726 | 20,816 | 34.40% |
| SLV250331C00029000 | 2024-06-21 2:55PM EDT | 2025-03-31 | 2.42 | 2.39 | 2.44 | -0.58 | -19.33% | 121 | 8,215 | 34.30% |
| SLV250620C00029000 | 2024-06-21 1:22PM EDT | 2025-06-20 | 2.93 | 2.87 | 2.91 | -0.57 | -16.29% | 1 | 2,244 | 34.62% |
| SLV250815C00029000 | 2024-06-14 10:23AM EDT | 2025-08-15 | 3.05 | 2.87 | 3.35 | 0.00 | - | - | 1 | 36.04% |
| SLV251121C00029000 | 2024-06-21 10:39AM EDT | 2025-11-21 | 3.85 | 3.40 | 3.90 | +0.15 | +4.05% | 2 | 1 | 36.74% |
| SLV260116C00029000 | 2024-06-21 1:45PM EDT | 2026-01-16 | 4.24 | 4.15 | 4.75 | +0.34 | +8.72% | 10 | 3,496 | 41.22% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626P00029000 | 2024-06-21 3:53PM EDT | 2024-06-26 | 2.03 | 2.03 | 2.06 | +0.90 | +79.65% | 114 | 42 | 46.09% |
| SLV240628P00029000 | 2024-06-21 12:50PM EDT | 2024-06-28 | 1.98 | 2.06 | 2.08 | +0.81 | +69.23% | 22 | 1,965 | 41.41% |
| SLV240705P00029000 | 2024-06-21 1:48PM EDT | 2024-07-05 | 2.13 | 2.13 | 2.16 | +0.77 | +56.62% | 21 | 1,371 | 35.94% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 2024-07-12 | 2.95 | 2.22 | 2.24 | 0.00 | - | 3 | 1,888 | 33.99% |
| SLV240719P00029000 | 2024-06-21 10:55AM EDT | 2024-07-19 | 2.12 | 2.29 | 2.31 | +0.55 | +35.03% | 23 | 3,860 | 32.62% |
| SLV240726P00029000 | 2024-06-21 9:30AM EDT | 2024-07-26 | 1.70 | 2.36 | 2.38 | -0.69 | -28.87% | 1 | 3,335 | 31.84% |
| SLV240816P00029000 | 2024-06-21 10:47AM EDT | 2024-08-16 | 2.44 | 2.54 | 2.57 | +0.53 | +27.75% | 3 | 6,679 | 30.52% |
| SLV240920P00029000 | 2024-06-17 10:35AM EDT | 2024-09-20 | 2.85 | 2.76 | 2.78 | 0.00 | - | 3 | 20,337 | 28.32% |
| SLV241018P00029000 | 2024-06-21 11:45AM EDT | 2024-10-18 | 2.87 | 2.89 | 2.92 | +0.55 | +23.71% | 92 | 4,468 | 27.22% |
| SLV241115P00029000 | 2024-06-21 10:25AM EDT | 2024-11-15 | 2.93 | 3.00 | 3.05 | -0.40 | -12.01% | 270 | 3,074 | 26.51% |
| SLV241231P00029000 | 2024-06-21 9:35AM EDT | 2024-12-31 | 2.98 | 3.20 | 3.25 | -0.37 | -11.04% | 5 | 1,328 | 25.83% |
| SLV250117P00029000 | 2024-06-21 10:16AM EDT | 2025-01-17 | 3.15 | 3.25 | 3.30 | +0.23 | +7.88% | 10 | 1,016 | 25.39% |
| SLV250331P00029000 | 2024-06-05 3:35PM EDT | 2025-03-31 | 3.32 | 3.40 | 3.55 | 0.00 | - | 108 | 2,470 | 24.59% |
| SLV250620P00029000 | 2024-06-20 1:24PM EDT | 2025-06-20 | 3.20 | 3.55 | 3.80 | 0.00 | - | 2 | 137 | 24.05% |
| SLV260116P00029000 | 2024-06-06 12:01PM EDT | 2026-01-16 | 3.75 | 3.95 | 5.00 | 0.00 | - | 2 | 2,446 | 28.10% |
© 2024 Yahoo. All rights reserved.