iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00034000 | 2024-06-20 3:24PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,001 | 71.88% |
| SLV240705C00034000 | 2024-06-20 10:09AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 149 | 55.47% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 2024-07-12 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 133 | 49.22% |
| SLV240719C00034000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 46 | 7,888 | 46.48% |
| SLV240726C00034000 | 2024-06-21 12:14PM EDT | 2024-07-26 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 4 | 1,115 | 45.12% |
| SLV240802C00034000 | 2024-06-21 1:49PM EDT | 2024-08-02 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 39 | 3 | 43.95% |
| SLV240816C00034000 | 2024-06-21 1:55PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.17 | -0.13 | -43.33% | 204 | 2,598 | 41.80% |
| SLV240920C00034000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | -0.20 | -37.04% | 7,945 | 13,448 | 39.60% |
| SLV240930C00034000 | 2024-06-21 3:48PM EDT | 2024-09-30 | 0.39 | 0.38 | 0.39 | -0.18 | -31.58% | 305 | 2,054 | 38.82% |
| SLV241018C00034000 | 2024-06-21 1:05PM EDT | 2024-10-18 | 0.48 | 0.47 | 0.48 | -0.21 | -30.43% | 137 | 8,358 | 38.14% |
| SLV241115C00034000 | 2024-06-21 3:55PM EDT | 2024-11-15 | 0.63 | 0.62 | 0.64 | -0.23 | -26.74% | 91 | 22,069 | 37.82% |
| SLV241231C00034000 | 2024-06-21 3:26PM EDT | 2024-12-31 | 0.87 | 0.86 | 0.88 | -0.30 | -25.64% | 4 | 274 | 37.16% |
| SLV250117C00034000 | 2024-06-21 3:31PM EDT | 2025-01-17 | 0.97 | 0.95 | 0.97 | -0.30 | -23.62% | 231 | 17,390 | 37.04% |
| SLV250331C00034000 | 2024-06-20 11:39AM EDT | 2025-03-31 | 1.63 | 1.28 | 1.32 | 0.00 | - | 7 | 6,176 | 36.38% |
| SLV250620C00034000 | 2024-06-21 12:49PM EDT | 2025-06-20 | 1.75 | 1.67 | 1.71 | -0.31 | -15.05% | 25 | 1,594 | 36.18% |
| SLV251121C00034000 | 2024-06-14 10:27AM EDT | 2025-11-21 | 2.35 | 2.08 | 2.69 | 0.00 | - | - | 1 | 38.50% |
| SLV260116C00034000 | 2024-06-21 1:06PM EDT | 2026-01-16 | 2.83 | 2.54 | 4.30 | -0.57 | -16.76% | 1 | 118 | 48.71% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00034000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 7.03 | 7.00 | 7.05 | 0.00 | - | 10 | 6 | 71.88% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 2024-07-19 | 7.50 | 7.00 | 7.05 | 0.00 | - | 6 | 7 | 42.58% |
| SLV240802P00034000 | 2024-06-14 1:35PM EDT | 2024-08-02 | 7.13 | 7.00 | 7.05 | 0.00 | - | - | 1 | 34.77% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 2024-08-16 | 6.95 | 7.00 | 7.10 | 0.00 | - | 3 | 2 | 35.55% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 2024-09-20 | 7.45 | 7.10 | 7.15 | 0.00 | - | 5 | 15 | 30.76% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 2024-09-30 | 5.76 | 7.10 | 7.15 | 0.00 | - | 1 | 277 | 29.20% |
| SLV241018P00034000 | 2024-06-20 3:12PM EDT | 2024-10-18 | 6.25 | 7.15 | 7.20 | 0.00 | - | 609 | 646 | 29.00% |
| SLV241115P00034000 | 2024-06-20 2:04PM EDT | 2024-11-15 | 6.30 | 7.20 | 7.25 | 0.00 | - | 204 | 304 | 27.74% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 2024-12-31 | 7.15 | 7.25 | 7.35 | 0.00 | - | 99 | 199 | 26.71% |
| SLV250117P00034000 | 2024-06-20 3:51PM EDT | 2025-01-17 | 6.50 | 7.30 | 7.40 | 0.00 | - | 83 | 933 | 26.66% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 2025-03-31 | 7.77 | 7.35 | 7.50 | 0.00 | - | 14 | 11 | 24.71% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 2025-06-20 | 7.50 | 7.40 | 7.65 | 0.00 | - | 1 | 1 | 23.90% |
| SLV251121P00034000 | 2024-06-14 11:12AM EDT | 2025-11-21 | 8.05 | 7.50 | 9.15 | 0.00 | - | - | 1 | 33.94% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 2026-01-16 | 6.54 | 7.70 | 9.75 | 0.00 | - | 1 | 2 | 36.91% |
© 2024 Yahoo. All rights reserved.