iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00021000 | 2024-05-24 9:36AM EDT | 2024-05-31 | 6.90 | 6.70 | 6.80 | +0.25 | +3.76% | 9 | 32 | 103.13% |
| SLV240607C00021000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 7.69 | 6.70 | 6.80 | 0.00 | - | 21 | 23 | 65.63% |
| SLV240621C00021000 | 2024-05-24 9:55AM EDT | 2024-06-21 | 6.90 | 6.80 | 6.85 | +0.30 | +4.55% | 3 | 30,931 | 63.28% |
| SLV240628C00021000 | 2024-05-23 2:24PM EDT | 2024-06-28 | 6.69 | 6.80 | 6.90 | 0.00 | - | 1 | 2,876 | 59.38% |
| SLV240719C00021000 | 2024-05-24 1:01PM EDT | 2024-07-19 | 6.85 | 6.85 | 6.95 | -0.26 | -3.66% | 1 | 9,038 | 50.59% |
| SLV240816C00021000 | 2024-05-22 10:57AM EDT | 2024-08-16 | 7.80 | 6.95 | 7.05 | 0.00 | - | 1 | 55 | 48.83% |
| SLV240920C00021000 | 2024-05-23 9:47AM EDT | 2024-09-20 | 7.55 | 7.10 | 7.20 | 0.00 | - | 1 | 16,695 | 46.09% |
| SLV240930C00021000 | 2024-05-20 11:26AM EDT | 2024-09-30 | 8.66 | 7.15 | 7.20 | 0.00 | - | 2 | 1,668 | 44.24% |
| SLV241018C00021000 | 2024-05-23 10:00AM EDT | 2024-10-18 | 7.56 | 7.20 | 7.30 | 0.00 | - | 5 | 1,231 | 44.24% |
| SLV241115C00021000 | 2024-05-22 3:52PM EDT | 2024-11-15 | 7.79 | 7.35 | 7.40 | 0.00 | - | 6 | 8,283 | 42.92% |
| SLV241231C00021000 | 2024-05-22 10:29AM EDT | 2024-12-31 | 8.29 | 7.50 | 7.60 | 0.00 | - | 1 | 407 | 42.21% |
| SLV250117C00021000 | 2024-05-24 3:45PM EDT | 2025-01-17 | 7.60 | 7.60 | 7.65 | +0.21 | +2.84% | 114 | 18,871 | 41.60% |
| SLV250331C00021000 | 2024-05-14 9:58AM EDT | 2025-03-31 | 6.50 | 7.85 | 7.95 | 0.00 | - | 103 | 1,119 | 41.02% |
| SLV250620C00021000 | 2024-05-22 1:41PM EDT | 2025-06-20 | 9.01 | 8.05 | 8.85 | 0.00 | - | 10 | 1,851 | 47.90% |
| SLV260116C00021000 | 2024-05-23 3:03PM EDT | 2026-01-16 | 9.25 | 8.50 | 10.20 | 0.00 | - | 7 | 895 | 51.47% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 93.75% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 60.94% |
| SLV240614P00021000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 53.13% |
| SLV240621P00021000 | 2024-05-23 3:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 10,444 | 45.31% |
| SLV240628P00021000 | 2024-05-24 1:19PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 10,783 | 43.75% |
| SLV240705P00021000 | 2024-05-24 2:49PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | - | 39.84% |
| SLV240719P00021000 | 2024-05-24 2:38PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6,348 | 36.33% |
| SLV240816P00021000 | 2024-05-23 1:59PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 673 | 31.06% |
| SLV240920P00021000 | 2024-05-23 10:57AM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 71 | 30,624 | 28.71% |
| SLV240930P00021000 | 2024-05-23 10:16AM EDT | 2024-09-30 | 0.07 | 0.07 | 0.08 | 0.00 | - | 688 | 2,402 | 28.32% |
| SLV241018P00021000 | 2024-05-24 9:57AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 10 | 4,384 | 27.74% |
| SLV241115P00021000 | 2024-05-23 11:23AM EDT | 2024-11-15 | 0.14 | 0.13 | 0.14 | 0.00 | - | 30 | 1,605 | 27.34% |
| SLV241231P00021000 | 2024-05-23 1:32PM EDT | 2024-12-31 | 0.20 | 0.19 | 0.20 | 0.00 | - | 18 | 936 | 26.56% |
| SLV250117P00021000 | 2024-05-24 10:45AM EDT | 2025-01-17 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 2 | 7,011 | 26.51% |
| SLV250331P00021000 | 2024-05-22 1:04PM EDT | 2025-03-31 | 0.28 | 0.31 | 0.34 | 0.00 | - | 2 | 1,144 | 25.83% |
| SLV250620P00021000 | 2024-05-23 3:44PM EDT | 2025-06-20 | 0.48 | 0.45 | 0.47 | 0.00 | - | 36 | 1,353 | 25.44% |
| SLV260116P00021000 | 2024-05-24 10:27AM EDT | 2026-01-16 | 0.76 | 0.71 | 0.77 | +0.06 | +8.57% | 3 | 445 | 24.44% |
© 2024 Yahoo. All rights reserved.