iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 96.88% |
| SLV240712C00045000 | 2024-06-20 9:30AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 397 | 78.13% |
| SLV240719C00045000 | 2024-06-21 10:11AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 7,797 | 67.19% |
| SLV240726C00045000 | 2024-06-20 9:38AM EDT | 2024-07-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 126 | 67.19% |
| SLV240816C00045000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 144 | 189 | 56.25% |
| SLV240920C00045000 | 2024-06-21 1:38PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 19 | 80,458 | 50.39% |
| SLV240930C00045000 | 2024-06-20 12:10PM EDT | 2024-09-30 | 0.11 | 0.07 | 0.08 | 0.00 | - | 100 | 256 | 49.41% |
| SLV241018C00045000 | 2024-06-21 3:58PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 3 | 2,835 | 47.85% |
| SLV241115C00045000 | 2024-06-21 3:14PM EDT | 2024-11-15 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 29 | 5,290 | 46.00% |
| SLV241231C00045000 | 2024-06-21 9:30AM EDT | 2024-12-31 | 0.28 | 0.24 | 0.26 | +0.02 | +7.69% | 11 | 242 | 44.24% |
| SLV250117C00045000 | 2024-06-21 2:37PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.30 | -0.10 | -25.64% | 6,101 | 12,265 | 43.70% |
| SLV250620C00045000 | 2024-06-21 1:44PM EDT | 2025-06-20 | 0.70 | 0.67 | 0.70 | -0.15 | -17.65% | 5 | 2,865 | 40.85% |
| SLV250718C00045000 | 2024-06-13 12:13PM EDT | 2025-07-18 | 0.80 | 0.76 | 0.79 | 0.00 | - | 11 | 75 | 40.72% |
| SLV250815C00045000 | 2024-06-03 1:20PM EDT | 2025-08-15 | 1.09 | 0.00 | 1.06 | 0.00 | - | 2 | 30 | 42.99% |
| SLV251017C00045000 | 2024-06-07 2:09PM EDT | 2025-10-17 | 1.21 | 0.00 | 1.37 | 0.00 | - | 2 | 2 | 43.60% |
| SLV251121C00045000 | 2024-06-20 10:50AM EDT | 2025-11-21 | 1.49 | 0.00 | 1.37 | 0.00 | - | 1 | 136 | 42.09% |
| SLV260116C00045000 | 2024-06-21 2:19PM EDT | 2026-01-16 | 1.60 | 1.27 | 1.83 | -0.05 | -3.03% | 7 | 2,602 | 44.36% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 2024-08-16 | 15.80 | 18.00 | 18.05 | 0.00 | - | 11 | 0 | 57.81% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 2024-10-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 2024-11-15 | 15.79 | 18.00 | 18.05 | 0.00 | - | 8 | 0 | 35.74% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 17.10 | 17.95 | 18.05 | 0.00 | - | 4 | 0 | 29.88% |
| SLV250620P00045000 | 2024-06-05 12:20PM EDT | 2025-06-20 | 17.62 | 16.05 | 20.00 | 0.00 | - | 151 | 0 | 57.50% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 2026-01-16 | 16.00 | 16.10 | 20.50 | 0.00 | - | 2 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.