iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00022000 | 2024-05-23 2:48PM EDT | 2024-05-31 | 5.85 | 5.70 | 5.80 | +0.21 | +3.72% | 3 | 78 | 87.50% |
| SLV240607C00022000 | 2024-05-22 11:21AM EDT | 2024-06-07 | 6.70 | 5.70 | 5.80 | 0.00 | - | 18 | 65 | 56.25% |
| SLV240614C00022000 | 2024-05-21 10:01AM EDT | 2024-06-14 | 7.52 | 5.75 | 5.85 | 0.00 | - | 5 | 6 | 59.38% |
| SLV240621C00022000 | 2024-05-24 1:37PM EDT | 2024-06-21 | 5.75 | 5.80 | 5.85 | +0.20 | +3.60% | 2 | 20,311 | 54.49% |
| SLV240628C00022000 | 2024-05-24 1:04PM EDT | 2024-06-28 | 5.83 | 5.80 | 5.90 | -0.47 | -7.46% | 2 | 12,016 | 51.17% |
| SLV240719C00022000 | 2024-05-24 12:52PM EDT | 2024-07-19 | 5.86 | 5.90 | 6.00 | +0.14 | +2.45% | 3 | 4,710 | 49.81% |
| SLV240816C00022000 | 2024-05-22 10:25AM EDT | 2024-08-16 | 6.82 | 6.00 | 6.10 | 0.00 | - | 2 | 32 | 44.63% |
| SLV240920C00022000 | 2024-05-24 1:05PM EDT | 2024-09-20 | 6.18 | 6.15 | 6.25 | +0.10 | +1.64% | 1 | 7,154 | 41.94% |
| SLV240930C00022000 | 2024-05-22 11:10AM EDT | 2024-09-30 | 7.19 | 6.20 | 6.30 | 0.00 | - | 15 | 13,287 | 41.65% |
| SLV241018C00022000 | 2024-05-22 11:57AM EDT | 2024-10-18 | 7.25 | 6.30 | 6.35 | 0.00 | - | 9 | 10,021 | 40.23% |
| SLV241115C00022000 | 2024-05-23 3:41PM EDT | 2024-11-15 | 6.25 | 6.45 | 6.50 | 0.00 | - | 6 | 8,506 | 40.09% |
| SLV241231C00022000 | 2024-05-24 11:17AM EDT | 2024-12-31 | 6.80 | 6.65 | 6.70 | +0.28 | +4.29% | 17 | 4,202 | 39.28% |
| SLV250117C00022000 | 2024-05-24 3:40PM EDT | 2025-01-17 | 6.70 | 6.70 | 6.80 | +0.12 | +1.82% | 12 | 23,565 | 39.53% |
| SLV250331C00022000 | 2024-05-23 3:17PM EDT | 2025-03-31 | 6.90 | 7.05 | 7.15 | 0.00 | - | 71 | 93 | 39.48% |
| SLV250620C00022000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 7.60 | 7.40 | 8.65 | +0.20 | +2.70% | 3 | 824 | 52.45% |
| SLV260116C00022000 | 2024-05-22 2:32PM EDT | 2026-01-16 | 9.00 | 7.65 | 10.00 | 0.00 | - | 33 | 2,553 | 54.32% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00022000 | 2024-05-22 1:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 727 | 81.25% |
| SLV240607P00022000 | 2024-05-22 1:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 208 | 51.56% |
| SLV240614P00022000 | 2024-05-16 10:08AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 43 | 44.53% |
| SLV240621P00022000 | 2024-05-24 1:12PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 16,142 | 42.19% |
| SLV240628P00022000 | 2024-05-23 2:27PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 15,554 | 37.50% |
| SLV240705P00022000 | 2024-05-27 12:09AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 101 | - | 36.33% |
| SLV240719P00022000 | 2024-05-24 12:08PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 26,997 | 32.81% |
| SLV240816P00022000 | 2024-05-23 1:29PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 300 | 709 | 29.49% |
| SLV240920P00022000 | 2024-05-23 2:08PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 30 | 13,160 | 27.25% |
| SLV240930P00022000 | 2024-05-23 3:57PM EDT | 2024-09-30 | 0.14 | 0.12 | 0.13 | 0.00 | - | 18 | 1,617 | 27.15% |
| SLV241018P00022000 | 2024-05-23 2:11PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | 0.00 | - | 250 | 1,279 | 26.71% |
| SLV241115P00022000 | 2024-05-23 3:44PM EDT | 2024-11-15 | 0.23 | 0.21 | 0.22 | 0.00 | - | 45 | 5,795 | 26.56% |
| SLV241231P00022000 | 2024-05-23 3:15PM EDT | 2024-12-31 | 0.30 | 0.29 | 0.31 | 0.00 | - | 71 | 892 | 26.07% |
| SLV250117P00022000 | 2024-05-23 3:53PM EDT | 2025-01-17 | 0.36 | 0.32 | 0.34 | 0.00 | - | 7 | 8,963 | 25.83% |
| SLV250331P00022000 | 2024-05-22 1:56PM EDT | 2025-03-31 | 0.42 | 0.45 | 0.48 | 0.00 | - | 1 | 541 | 25.29% |
| SLV250620P00022000 | 2024-05-23 3:21PM EDT | 2025-06-20 | 0.64 | 0.62 | 0.64 | 0.00 | - | 102 | 736 | 25.00% |
| SLV260116P00022000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 1.02 | 0.92 | 1.02 | +0.01 | +0.99% | 1 | 2,134 | 24.39% |
© 2024 Yahoo. All rights reserved.