iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00033000 | 2024-06-21 9:45AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 78.13% |
| SLV240628C00033000 | 2024-06-20 3:36PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,029 | 10,902 | 62.50% |
| SLV240705C00033000 | 2024-06-20 1:35PM EDT | 2024-07-05 | 0.05 | 0.01 | 0.02 | 0.00 | - | 120 | 364 | 51.56% |
| SLV240712C00033000 | 2024-06-21 10:48AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 103 | 178 | 48.24% |
| SLV240719C00033000 | 2024-06-21 3:16PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 1,430 | 62,431 | 44.14% |
| SLV240726C00033000 | 2024-06-21 12:53PM EDT | 2024-07-26 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 9 | 10,738 | 43.36% |
| SLV240816C00033000 | 2024-06-21 2:48PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.22 | -0.17 | -44.74% | 817 | 6,846 | 40.43% |
| SLV240920C00033000 | 2024-06-21 3:51PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.43 | -0.21 | -33.33% | 48 | 26,383 | 38.57% |
| SLV240930C00033000 | 2024-06-21 2:00PM EDT | 2024-09-30 | 0.46 | 0.46 | 0.48 | -0.24 | -34.29% | 148 | 3,210 | 37.99% |
| SLV241018C00033000 | 2024-06-21 2:19PM EDT | 2024-10-18 | 0.56 | 0.57 | 0.58 | -0.27 | -32.53% | 254 | 3,376 | 37.35% |
| SLV241115C00033000 | 2024-06-21 2:01PM EDT | 2024-11-15 | 0.74 | 0.73 | 0.75 | -0.30 | -28.85% | 169 | 7,900 | 37.01% |
| SLV241231C00033000 | 2024-06-21 3:32PM EDT | 2024-12-31 | 1.00 | 0.99 | 1.01 | -0.31 | -23.66% | 94 | 1,141 | 36.48% |
| SLV250117C00033000 | 2024-06-21 3:45PM EDT | 2025-01-17 | 1.11 | 1.09 | 1.11 | -0.32 | -22.38% | 444 | 68,567 | 36.43% |
| SLV250331C00033000 | 2024-06-17 9:45AM EDT | 2025-03-31 | 1.47 | 1.44 | 1.48 | 0.00 | - | 5 | 7,686 | 35.86% |
| SLV250620C00033000 | 2024-06-21 2:16PM EDT | 2025-06-20 | 1.88 | 1.85 | 1.89 | -0.38 | -16.81% | 90 | 839 | 35.82% |
| SLV251017C00033000 | 2024-06-14 10:28AM EDT | 2025-10-17 | 2.34 | 2.19 | 2.74 | 0.00 | - | - | 1 | 38.28% |
| SLV251121C00033000 | 2024-06-20 10:59AM EDT | 2025-11-21 | 3.10 | 2.39 | 2.80 | 0.00 | - | 2 | 630 | 37.45% |
| SLV260116C00033000 | 2024-06-21 2:09PM EDT | 2026-01-16 | 3.40 | 2.66 | 3.60 | -0.26 | -7.10% | 3 | 457 | 41.60% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00033000 | 2024-06-20 11:15AM EDT | 2024-06-28 | 5.08 | 6.00 | 6.05 | 0.00 | - | 39 | 39 | 62.50% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 2024-07-05 | 6.25 | 6.00 | 6.05 | 0.00 | - | 68 | 0 | 54.69% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 2024-07-19 | 6.30 | 6.00 | 6.05 | 0.00 | - | 1 | 4 | 37.89% |
| SLV240726P00033000 | 2024-06-13 1:20PM EDT | 2024-07-26 | 6.55 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 40.63% |
| SLV240816P00033000 | 2024-06-20 9:41AM EDT | 2024-08-16 | 5.70 | 6.05 | 6.15 | +0.15 | +2.70% | 1 | 499 | 35.45% |
| SLV240920P00033000 | 2024-06-14 10:21AM EDT | 2024-09-20 | 6.50 | 6.15 | 6.20 | 0.00 | - | 48 | 283 | 29.98% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 2024-09-30 | 6.45 | 6.15 | 6.25 | 0.00 | - | 15 | 347 | 30.37% |
| SLV241018P00033000 | 2024-06-20 11:35AM EDT | 2024-10-18 | 5.45 | 6.20 | 6.25 | 0.00 | - | 112 | 805 | 27.93% |
| SLV241115P00033000 | 2024-06-20 12:44PM EDT | 2024-11-15 | 5.50 | 6.25 | 6.35 | 0.00 | - | 1,285 | 3,625 | 27.88% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 2024-12-31 | 6.23 | 6.35 | 6.45 | 0.00 | - | 100 | 200 | 26.44% |
| SLV250117P00033000 | 2024-06-21 2:36PM EDT | 2025-01-17 | 6.42 | 6.40 | 6.50 | +0.52 | +8.81% | 4 | 247 | 26.29% |
| SLV250331P00033000 | 2024-06-21 10:42AM EDT | 2025-03-31 | 6.40 | 6.50 | 6.65 | -0.29 | -4.33% | 7 | 132 | 24.95% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 2026-01-16 | 7.20 | 6.90 | 8.90 | 0.00 | - | 4 | 15 | 36.22% |
© 2024 Yahoo. All rights reserved.