iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00020000 | 2024-05-24 11:35AM EDT | 2024-05-31 | 7.75 | 7.70 | 7.80 | +0.15 | +1.97% | 8 | 9 | 118.75% |
| SLV240607C00020000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 8.71 | 7.70 | 7.80 | 0.00 | - | 21 | 33 | 76.56% |
| SLV240614C00020000 | 2024-05-23 2:52PM EDT | 2024-06-14 | 7.64 | 7.75 | 7.85 | 0.00 | - | 3 | 10 | 79.30% |
| SLV240621C00020000 | 2024-05-24 10:05AM EDT | 2024-06-21 | 7.95 | 7.75 | 7.85 | +0.27 | +3.52% | 20 | 8,153 | 67.97% |
| SLV240628C00020000 | 2024-05-23 3:30PM EDT | 2024-06-28 | 7.56 | 7.80 | 7.85 | 0.00 | - | 16 | 2,734 | 64.45% |
| SLV240719C00020000 | 2024-05-24 3:05PM EDT | 2024-07-19 | 7.86 | 7.85 | 7.95 | -0.04 | -0.51% | 5 | 3,121 | 57.52% |
| SLV240816C00020000 | 2024-05-23 2:19PM EDT | 2024-08-16 | 7.82 | 7.95 | 8.05 | 0.00 | - | 75 | 1,276 | 52.64% |
| SLV240920C00020000 | 2024-05-24 2:37PM EDT | 2024-09-20 | 8.09 | 8.05 | 8.15 | +0.11 | +1.38% | 3 | 1,665 | 50.10% |
| SLV240930C00020000 | 2024-05-22 9:38AM EDT | 2024-09-30 | 9.16 | 8.05 | 8.15 | 0.00 | - | 1 | 1,758 | 48.10% |
| SLV241018C00020000 | 2024-05-23 1:50PM EDT | 2024-10-18 | 8.06 | 8.15 | 8.25 | 0.00 | - | 11 | 1,752 | 48.19% |
| SLV241115C00020000 | 2024-05-23 3:36PM EDT | 2024-11-15 | 8.08 | 8.25 | 8.35 | 0.00 | - | 47 | 724 | 46.83% |
| SLV241231C00020000 | 2024-05-22 3:28PM EDT | 2024-12-31 | 8.95 | 8.40 | 8.50 | 0.00 | - | 2 | 2,884 | 44.97% |
| SLV250117C00020000 | 2024-05-24 3:55PM EDT | 2025-01-17 | 8.52 | 8.45 | 8.55 | +0.25 | +3.02% | 70 | 26,311 | 44.34% |
| SLV250331C00020000 | 2024-05-24 9:36AM EDT | 2025-03-31 | 8.90 | 8.70 | 8.80 | +0.35 | +4.09% | 1 | 32 | 43.04% |
| SLV250620C00020000 | 2024-05-23 10:34AM EDT | 2025-06-20 | 8.75 | 8.85 | 10.20 | 0.00 | - | 49 | 119 | 56.98% |
| SLV260116C00020000 | 2024-05-24 3:54PM EDT | 2026-01-16 | 10.20 | 9.85 | 10.50 | +0.20 | +2.00% | 16 | 4,976 | 48.95% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 109.38% |
| SLV240607P00020000 | 2024-05-15 10:34AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 71.88% |
| SLV240621P00020000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19,382 | 51.56% |
| SLV240628P00020000 | 2024-05-22 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,865 | 46.09% |
| SLV240719P00020000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 62 | 4,165 | 39.45% |
| SLV240816P00020000 | 2024-05-22 9:30AM EDT | 2024-08-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 75 | 33.99% |
| SLV240920P00020000 | 2024-05-23 2:25PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 40 | 24,076 | 29.88% |
| SLV240930P00020000 | 2024-05-22 2:02PM EDT | 2024-09-30 | 0.05 | 0.04 | 0.05 | 0.00 | - | 89 | 4,398 | 29.69% |
| SLV241018P00020000 | 2024-05-23 2:13PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 5,133 | 28.71% |
| SLV241115P00020000 | 2024-05-22 2:52PM EDT | 2024-11-15 | 0.09 | 0.08 | 0.09 | 0.00 | - | 213 | 976 | 28.42% |
| SLV241231P00020000 | 2024-05-22 2:21PM EDT | 2024-12-31 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 186 | 27.25% |
| SLV250117P00020000 | 2024-05-24 9:45AM EDT | 2025-01-17 | 0.14 | 0.14 | 0.15 | 0.00 | - | 5 | 16,826 | 27.15% |
| SLV250331P00020000 | 2024-05-24 12:13PM EDT | 2025-03-31 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 3 | 714 | 26.27% |
| SLV250620P00020000 | 2024-05-23 3:23PM EDT | 2025-06-20 | 0.33 | 0.32 | 0.34 | 0.00 | - | 100 | 1,601 | 25.98% |
| SLV251121P00020000 | 2024-05-24 11:01AM EDT | 2025-11-21 | 0.50 | 0.00 | 4.80 | +0.50 | - | 8 | 0 | 72.50% |
| SLV260116P00020000 | 2024-05-24 10:59AM EDT | 2026-01-16 | 0.62 | 0.60 | 0.62 | +0.01 | +1.64% | 3 | 439 | 25.29% |
© 2024 Yahoo. All rights reserved.