iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00035000 | 2024-06-20 10:48AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 3,774 | 78.13% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 272 | 60.94% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 877 | 53.13% |
| SLV240719C00035000 | 2024-06-21 3:47PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 181 | 33,338 | 49.22% |
| SLV240726C00035000 | 2024-06-21 1:48PM EDT | 2024-07-26 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1 | 108 | 46.88% |
| SLV240802C00035000 | 2024-06-21 1:34PM EDT | 2024-08-02 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 318 | 27,722 | 46.09% |
| SLV240816C00035000 | 2024-06-21 3:57PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 349 | 55,635 | 42.97% |
| SLV240920C00035000 | 2024-06-21 3:44PM EDT | 2024-09-20 | 0.27 | 0.27 | 0.28 | -0.16 | -37.21% | 783 | 82,529 | 40.33% |
| SLV240930C00035000 | 2024-06-21 2:09PM EDT | 2024-09-30 | 0.31 | 0.31 | 0.32 | -0.15 | -32.61% | 55 | 12,812 | 39.70% |
| SLV241018C00035000 | 2024-06-21 3:56PM EDT | 2024-10-18 | 0.40 | 0.39 | 0.41 | -0.18 | -31.03% | 884 | 7,619 | 39.26% |
| SLV241115C00035000 | 2024-06-21 3:24PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.54 | -0.22 | -28.95% | 166 | 7,514 | 38.43% |
| SLV241231C00035000 | 2024-06-21 3:23PM EDT | 2024-12-31 | 0.75 | 0.74 | 0.76 | -0.26 | -25.74% | 10,106 | 14,342 | 37.65% |
| SLV250117C00035000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 0.85 | 0.83 | 0.85 | -0.25 | -22.73% | 169 | 49,214 | 37.60% |
| SLV250331C00035000 | 2024-06-21 2:33PM EDT | 2025-03-31 | 1.16 | 1.15 | 1.18 | -0.34 | -22.67% | 12 | 1,373 | 36.84% |
| SLV250620C00035000 | 2024-06-21 1:50PM EDT | 2025-06-20 | 1.52 | 1.52 | 1.56 | -0.39 | -20.42% | 93 | 2,118 | 36.67% |
| SLV250718C00035000 | 2024-06-18 3:08PM EDT | 2025-07-18 | 1.65 | 1.66 | 1.70 | 0.00 | - | 40 | 364 | 36.77% |
| SLV250815C00035000 | 2024-06-18 11:31AM EDT | 2025-08-15 | 1.75 | 1.21 | 2.08 | 0.00 | - | 34 | 22 | 39.16% |
| SLV251017C00035000 | 2024-06-10 10:08AM EDT | 2025-10-17 | 2.17 | 1.86 | 2.26 | 0.00 | - | 2 | 7 | 38.09% |
| SLV251121C00035000 | 2024-06-20 11:24AM EDT | 2025-11-21 | 2.82 | 2.02 | 2.44 | 0.00 | - | 20 | 539 | 38.27% |
| SLV260116C00035000 | 2024-06-21 2:17PM EDT | 2026-01-16 | 2.75 | 2.50 | 3.00 | -0.45 | -14.06% | 76 | 5,339 | 40.70% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00035000 | 2024-06-04 1:22PM EDT | 2024-07-19 | 8.10 | 8.00 | 8.05 | 0.00 | - | 10 | 0 | 46.88% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 2024-08-16 | 6.30 | 7.00 | 7.10 | 0.00 | - | - | 257 | 0.00% |
| SLV240920P00035000 | 2024-06-20 2:05PM EDT | 2024-09-20 | 7.85 | 8.05 | 8.10 | +0.80 | +11.35% | 1 | 1,603 | 30.47% |
| SLV240930P00035000 | 2024-06-07 12:38PM EDT | 2024-09-30 | 8.25 | 8.05 | 8.10 | 0.00 | - | 141 | 1,375 | 28.91% |
| SLV241018P00035000 | 2024-06-20 9:39AM EDT | 2024-10-18 | 7.60 | 8.05 | 8.15 | 0.00 | - | 87 | 590 | 29.40% |
| SLV241115P00035000 | 2024-06-21 12:55PM EDT | 2024-11-15 | 8.10 | 8.10 | 8.20 | +0.80 | +10.96% | 1 | 273 | 28.42% |
| SLV250117P00035000 | 2024-06-20 10:35AM EDT | 2025-01-17 | 7.50 | 8.20 | 8.30 | 0.00 | - | 30 | 187 | 26.51% |
| SLV250331P00035000 | 2024-06-04 9:39AM EDT | 2025-03-31 | 8.20 | 8.25 | 8.40 | 0.00 | - | 1 | 1 | 24.85% |
| SLV250718P00035000 | 2024-06-10 10:18AM EDT | 2025-07-18 | 8.55 | 8.30 | 8.90 | 0.00 | - | 2 | 4 | 27.91% |
| SLV250815P00035000 | 2024-06-12 11:14AM EDT | 2025-08-15 | 8.05 | 8.25 | 9.30 | 0.00 | - | 2 | 63 | 31.32% |
| SLV251017P00035000 | 2024-06-06 1:06PM EDT | 2025-10-17 | 7.61 | 7.20 | 8.90 | 0.00 | - | 130 | 82 | 25.14% |
| SLV251121P00035000 | 2024-06-14 10:25AM EDT | 2025-11-21 | 8.75 | 8.35 | 8.95 | 0.00 | - | 4 | 10 | 24.78% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 2026-01-16 | 9.02 | 8.55 | 10.45 | 0.00 | - | 6 | 293 | 36.32% |
© 2024 Yahoo. All rights reserved.