iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00040000 | 2024-06-10 11:22AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 78.13% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6 | 62.50% |
| SLV240719C00040000 | 2024-06-20 10:02AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 216 | 4,477 | 60.94% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 2024-07-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 102 | 4 | 57.81% |
| SLV240802C00040000 | 2024-06-20 10:40AM EDT | 2024-08-02 | 0.05 | 0.03 | 0.04 | 0.00 | - | 22 | 23 | 55.08% |
| SLV240816C00040000 | 2024-06-21 1:38PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | -0.03 | -33.33% | 178 | 1,057 | 50.00% |
| SLV240920C00040000 | 2024-06-21 2:00PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 130 | 43,437 | 45.41% |
| SLV241018C00040000 | 2024-06-21 3:52PM EDT | 2024-10-18 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 951 | 6,914 | 43.46% |
| SLV241115C00040000 | 2024-06-21 2:35PM EDT | 2024-11-15 | 0.27 | 0.26 | 0.27 | -0.10 | -27.03% | 157 | 5,192 | 42.19% |
| SLV250117C00040000 | 2024-06-21 3:47PM EDT | 2025-01-17 | 0.46 | 0.46 | 0.47 | -0.17 | -26.98% | 1,664 | 83,483 | 40.53% |
| SLV250620C00040000 | 2024-06-21 1:12PM EDT | 2025-06-20 | 1.01 | 0.98 | 1.00 | -0.25 | -19.84% | 40 | 4,771 | 38.65% |
| SLV250718C00040000 | 2024-06-20 10:37AM EDT | 2025-07-18 | 1.35 | 1.09 | 1.13 | 0.00 | - | 10 | 213 | 38.84% |
| SLV250815C00040000 | 2024-06-13 2:42PM EDT | 2025-08-15 | 0.98 | 0.00 | 1.47 | 0.00 | - | 5 | 8 | 41.35% |
| SLV251017C00040000 | 2024-06-13 9:46AM EDT | 2025-10-17 | 1.54 | 0.00 | 1.76 | 0.00 | - | 30 | 66 | 41.41% |
| SLV251121C00040000 | 2024-06-17 10:10AM EDT | 2025-11-21 | 1.66 | 0.00 | 1.81 | 0.00 | - | 12 | 112 | 40.44% |
| SLV260116C00040000 | 2024-06-21 3:37PM EDT | 2026-01-16 | 1.92 | 1.70 | 2.22 | -0.21 | -9.86% | 35 | 9,489 | 41.92% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 2024-07-19 | 10.61 | 11.95 | 12.00 | 0.00 | - | 25 | 0 | 0.00% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 2024-09-20 | 12.40 | 13.00 | 13.05 | 0.00 | - | 1 | 0 | 36.33% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 2024-10-18 | 13.52 | 13.00 | 13.05 | 0.00 | - | 550 | 0 | 31.84% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 2024-11-15 | 13.58 | 13.00 | 13.05 | 0.00 | - | 900 | 321 | 28.71% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 2025-01-17 | 13.57 | 13.00 | 13.05 | 0.00 | - | 670 | 95 | 24.02% |
| SLV250718P00040000 | 2024-05-31 10:39AM EDT | 2025-07-18 | 11.87 | 11.60 | 15.05 | 0.00 | - | 2 | 0 | 48.85% |
| SLV250815P00040000 | 2024-05-31 10:39AM EDT | 2025-08-15 | 11.87 | 11.15 | 14.90 | 0.00 | - | 2 | 0 | 45.68% |
| SLV251121P00040000 | 2024-06-06 11:30AM EDT | 2025-11-21 | 11.90 | 11.25 | 15.05 | 0.00 | - | 1 | 1 | 42.49% |
| SLV260116P00040000 | 2024-06-20 10:32AM EDT | 2026-01-16 | 12.87 | 12.40 | 15.45 | 0.00 | - | 3 | 29 | 43.70% |
© 2024 Yahoo. All rights reserved.