iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00032000 | 2024-06-21 11:24AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,786 | 65.63% |
| SLV240628C00032000 | 2024-06-21 3:05PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 45 | 4,255 | 62.50% |
| SLV240705C00032000 | 2024-06-21 2:42PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 391 | 1,119 | 47.66% |
| SLV240712C00032000 | 2024-06-20 3:28PM EDT | 2024-07-12 | 0.15 | 0.06 | 0.07 | 0.00 | - | 187 | 1,240 | 45.31% |
| SLV240719C00032000 | 2024-06-21 3:49PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 560 | 23,127 | 41.99% |
| SLV240726C00032000 | 2024-06-21 2:43PM EDT | 2024-07-26 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 133 | 362 | 41.31% |
| SLV240802C00032000 | 2024-06-21 2:20PM EDT | 2024-08-02 | 0.19 | 0.19 | 0.20 | -0.18 | -48.65% | 267 | 247 | 40.63% |
| SLV240816C00032000 | 2024-06-21 2:55PM EDT | 2024-08-16 | 0.28 | 0.29 | 0.30 | -0.23 | -45.10% | 761 | 19,415 | 39.45% |
| SLV240920C00032000 | 2024-06-21 3:47PM EDT | 2024-09-20 | 0.52 | 0.52 | 0.53 | -0.27 | -34.18% | 255 | 21,968 | 37.45% |
| SLV240930C00032000 | 2024-06-21 1:54PM EDT | 2024-09-30 | 0.57 | 0.57 | 0.59 | -0.28 | -32.94% | 110 | 1,459 | 37.01% |
| SLV241018C00032000 | 2024-06-21 3:46PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.71 | -0.32 | -31.37% | 273 | 2,449 | 36.67% |
| SLV241115C00032000 | 2024-06-21 2:01PM EDT | 2024-11-15 | 0.88 | 0.87 | 0.89 | -0.34 | -27.87% | 193 | 6,327 | 36.28% |
| SLV241231C00032000 | 2024-06-21 3:37PM EDT | 2024-12-31 | 1.16 | 1.15 | 1.17 | -0.41 | -26.11% | 42 | 17,417 | 35.86% |
| SLV250117C00032000 | 2024-06-21 3:43PM EDT | 2025-01-17 | 1.27 | 1.26 | 1.28 | -0.38 | -23.03% | 539 | 17,182 | 35.91% |
| SLV250331C00032000 | 2024-06-21 3:27PM EDT | 2025-03-31 | 1.65 | 1.63 | 1.67 | -0.40 | -19.51% | 12 | 4,428 | 35.45% |
| SLV250620C00032000 | 2024-06-21 2:52PM EDT | 2025-06-20 | 2.08 | 2.05 | 2.09 | -0.44 | -17.46% | 1 | 2,180 | 35.40% |
| SLV251017C00032000 | 2024-06-18 10:19AM EDT | 2025-10-17 | 2.59 | 2.40 | 2.83 | 0.00 | - | 2 | - | 36.89% |
| SLV251121C00032000 | 2024-06-18 11:22AM EDT | 2025-11-21 | 2.77 | 2.62 | 3.05 | 0.00 | - | 3 | 2 | 37.37% |
| SLV260116C00032000 | 2024-06-20 1:16PM EDT | 2026-01-16 | 3.89 | 3.00 | 3.65 | 0.00 | - | 1 | 337 | 39.97% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00032000 | 2024-06-10 10:51AM EDT | 2024-06-28 | 5.07 | 5.00 | 5.05 | 0.00 | - | 1 | 1 | 54.69% |
| SLV240705P00032000 | 2024-06-21 9:36AM EDT | 2024-07-05 | 4.56 | 5.00 | 5.05 | -0.81 | -15.08% | 40 | 0 | 47.66% |
| SLV240719P00032000 | 2024-06-21 9:32AM EDT | 2024-07-19 | 4.55 | 5.05 | 5.10 | -0.59 | -11.48% | 1 | 75 | 40.04% |
| SLV240816P00032000 | 2024-06-14 11:48AM EDT | 2024-08-16 | 5.50 | 5.10 | 5.20 | 0.00 | - | 1 | 703 | 34.08% |
| SLV240920P00032000 | 2024-06-20 1:09PM EDT | 2024-09-20 | 4.40 | 5.25 | 5.30 | 0.00 | - | 440 | 503 | 30.23% |
| SLV240930P00032000 | 2024-06-20 10:58AM EDT | 2024-09-30 | 4.50 | 5.25 | 5.30 | 0.00 | - | 3 | 146 | 28.66% |
| SLV241018P00032000 | 2024-06-20 10:36AM EDT | 2024-10-18 | 4.60 | 5.30 | 5.35 | 0.00 | - | 5 | 905 | 27.78% |
| SLV241115P00032000 | 2024-06-20 11:52AM EDT | 2024-11-15 | 4.70 | 5.40 | 5.45 | 0.00 | - | 1,647 | 3,885 | 27.30% |
| SLV241231P00032000 | 2024-06-10 10:26AM EDT | 2024-12-31 | 5.70 | 5.50 | 5.60 | 0.00 | - | 4 | 565 | 26.56% |
| SLV250117P00032000 | 2024-06-20 10:06AM EDT | 2025-01-17 | 5.05 | 5.55 | 5.65 | 0.00 | - | 651 | 2,463 | 26.27% |
| SLV250331P00032000 | 2024-06-21 10:27AM EDT | 2025-03-31 | 5.65 | 5.65 | 5.80 | -0.17 | -2.92% | 5 | 91 | 24.68% |
| SLV250620P00032000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 5.60 | 5.70 | 6.00 | 0.00 | - | 17 | 17 | 24.05% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 2026-01-16 | 6.75 | 6.10 | 8.15 | 0.00 | - | 10 | 16 | 36.13% |
© 2024 Yahoo. All rights reserved.