iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00031000 | 2024-06-20 1:35PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 70 | 56.25% |
| SLV240628C00031000 | 2024-06-21 2:31PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 269 | 2,758 | 53.13% |
| SLV240705C00031000 | 2024-06-21 3:11PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 75 | 1,831 | 46.29% |
| SLV240712C00031000 | 2024-06-21 10:23AM EDT | 2024-07-12 | 0.11 | 0.09 | 0.10 | -0.12 | -52.17% | 1 | 848 | 41.80% |
| SLV240719C00031000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.15 | -0.16 | -53.33% | 46,952 | 68,347 | 40.04% |
| SLV240726C00031000 | 2024-06-21 11:14AM EDT | 2024-07-26 | 0.24 | 0.20 | 0.21 | -0.17 | -41.46% | 131 | 751 | 39.16% |
| SLV240802C00031000 | 2024-06-21 11:58AM EDT | 2024-08-02 | 0.27 | 0.27 | 0.28 | -0.24 | -47.06% | 10 | 448 | 39.06% |
| SLV240816C00031000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 0.39 | 0.39 | 0.40 | -0.27 | -40.91% | 451 | 8,814 | 38.14% |
| SLV240920C00031000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 0.66 | 0.66 | 0.67 | -0.32 | -32.65% | 272 | 7,710 | 36.57% |
| SLV241018C00031000 | 2024-06-21 3:16PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.86 | -0.34 | -28.57% | 624 | 6,452 | 35.72% |
| SLV241115C00031000 | 2024-06-21 3:26PM EDT | 2024-11-15 | 1.07 | 1.05 | 1.07 | -0.37 | -25.69% | 910 | 2,305 | 35.69% |
| SLV241231C00031000 | 2024-06-21 3:52PM EDT | 2024-12-31 | 1.36 | 1.34 | 1.37 | -0.42 | -23.60% | 52 | 707 | 35.38% |
| SLV250117C00031000 | 2024-06-21 3:24PM EDT | 2025-01-17 | 1.46 | 1.45 | 1.48 | -0.44 | -23.16% | 121 | 14,779 | 35.38% |
| SLV250331C00031000 | 2024-06-21 12:07PM EDT | 2025-03-31 | 1.94 | 1.84 | 1.88 | -0.39 | -16.74% | 24 | 16,818 | 34.94% |
| SLV250620C00031000 | 2024-06-21 3:23PM EDT | 2025-06-20 | 2.31 | 2.29 | 2.33 | -0.53 | -18.66% | 9 | 3,210 | 35.12% |
| SLV250718C00031000 | 2024-06-14 10:24AM EDT | 2025-07-18 | 2.48 | 2.44 | 2.50 | 0.00 | - | - | 1 | 35.40% |
| SLV251121C00031000 | 2024-06-21 12:35PM EDT | 2025-11-21 | 3.14 | 2.84 | 3.40 | +0.04 | +1.29% | 2 | 5 | 37.88% |
| SLV260116C00031000 | 2024-06-21 9:30AM EDT | 2026-01-16 | 3.80 | 3.55 | 4.30 | +0.33 | +9.51% | 2 | 898 | 42.65% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00031000 | 2024-06-20 11:40AM EDT | 2024-06-28 | 3.10 | 4.00 | 4.05 | 0.00 | - | 1 | 228 | 59.38% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 2024-07-05 | 4.30 | 4.00 | 4.10 | 0.00 | - | 14 | 22 | 49.22% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 2024-07-12 | 4.38 | 4.05 | 4.10 | 0.00 | - | 2 | 5 | 39.84% |
| SLV240719P00031000 | 2024-06-21 2:15PM EDT | 2024-07-19 | 4.13 | 4.05 | 4.15 | +0.96 | +30.28% | 15 | 1,063 | 38.48% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 2024-07-26 | 4.70 | 4.10 | 4.15 | 0.00 | - | 1 | 4 | 34.38% |
| SLV240816P00031000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.25 | 0.00 | - | 18 | 715 | 31.74% |
| SLV240920P00031000 | 2024-06-20 10:19AM EDT | 2024-09-20 | 3.79 | 4.35 | 4.40 | 0.00 | - | 1 | 753 | 29.30% |
| SLV241018P00031000 | 2024-06-20 11:34AM EDT | 2024-10-18 | 3.80 | 4.45 | 4.50 | 0.00 | - | 255 | 1,061 | 27.88% |
| SLV241115P00031000 | 2024-06-20 10:03AM EDT | 2024-11-15 | 4.05 | 4.55 | 4.60 | 0.00 | - | 3 | 82 | 27.05% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 2024-12-31 | 4.68 | 4.70 | 4.75 | 0.00 | - | 404 | 1,151 | 26.03% |
| SLV250117P00031000 | 2024-06-21 10:35AM EDT | 2025-01-17 | 4.60 | 4.75 | 4.85 | +0.48 | +11.65% | 1 | 1,883 | 26.42% |
| SLV250331P00031000 | 2024-06-14 10:57AM EDT | 2025-03-31 | 4.85 | 4.85 | 5.00 | -0.39 | -7.44% | 1 | 27 | 24.61% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 2025-06-20 | 3.95 | 4.90 | 5.25 | 0.00 | - | 2 | 21 | 24.32% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 2026-01-16 | 5.75 | 5.35 | 7.30 | 0.00 | - | 10 | 17 | 35.12% |
© 2024 Yahoo. All rights reserved.