iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240508C00020000 | 2024-04-24 12:30PM EDT | 20.00 | 4.95 | 4.20 | 4.90 | 0.00 | - | - | 3 | 179.30% |
| SLV240508C00021500 | 2024-05-03 3:31PM EDT | 21.50 | 2.70 | 2.71 | 2.75 | +2.70 | - | 12 | 0 | 56.25% |
| SLV240508C00022000 | 2024-05-01 3:24PM EDT | 22.00 | 2.48 | 2.21 | 2.26 | +2.48 | - | - | 5 | 50.00% |
| SLV240508C00022500 | 2024-05-03 3:20PM EDT | 22.50 | 1.70 | 1.73 | 1.75 | +1.70 | - | 56 | 5 | 45.70% |
| SLV240508C00023000 | 2024-05-03 3:25PM EDT | 23.00 | 1.22 | 1.24 | 1.26 | -0.17 | -12.23% | 100 | 37 | 37.50% |
| SLV240508C00023500 | 2024-05-03 3:37PM EDT | 23.50 | 0.77 | 0.78 | 0.80 | +0.77 | - | 53 | 959 | 32.03% |
| SLV240508C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.41 | 0.40 | 0.42 | -0.18 | -30.51% | 3,756 | 949 | 29.49% |
| SLV240508C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 0.17 | 0.16 | 0.17 | +0.17 | - | 1,700 | 648 | 28.32% |
| SLV240508C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 3,066 | 2,661 | 31.06% |
| SLV240508C00026000 | 2024-05-03 2:24PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 441 | 2,440 | 39.84% |
| SLV240508C00027000 | 2024-05-03 1:26PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 525 | 1,000 | 50.00% |
| SLV240508C00028000 | 2024-05-02 3:46PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 938 | 59.38% |
| SLV240508C00029000 | 2024-04-30 12:21PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 71.88% |
| SLV240508C00030000 | 2024-04-30 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 81.25% |
| SLV240508C00031000 | 2024-04-24 9:52AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
Putsfor8 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240508P00021000 | 2024-04-30 11:13AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 59.38% |
| SLV240508P00022000 | 2024-05-03 10:22AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 794 | 46.88% |
| SLV240508P00022500 | 2024-05-03 12:41PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 200 | 1 | 37.50% |
| SLV240508P00023000 | 2024-05-03 3:53PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 204 | 783 | 31.64% |
| SLV240508P00023500 | 2024-05-03 3:59PM EDT | 23.50 | 0.06 | 0.05 | 0.06 | +0.06 | - | 581 | 2,444 | 28.91% |
| SLV240508P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 1,134 | 5,534 | 27.34% |
| SLV240508P00024500 | 2024-05-03 3:56PM EDT | 24.50 | 0.44 | 0.42 | 0.44 | +0.44 | - | 576 | 836 | 27.34% |
| SLV240508P00025000 | 2024-05-03 3:55PM EDT | 25.00 | 0.83 | 0.81 | 0.84 | +0.05 | +6.41% | 136 | 798 | 29.49% |
| SLV240508P00026000 | 2024-05-03 12:09PM EDT | 26.00 | 1.91 | 1.77 | 1.79 | +0.41 | +27.33% | 89 | 95 | 35.94% |
| SLV240508P00027000 | 2024-05-01 3:58PM EDT | 27.00 | 2.72 | 2.76 | 2.80 | 0.00 | - | 63 | 9 | 56.25% |
| SLV240508P00028000 | 2024-04-26 9:45AM EDT | 28.00 | 2.96 | 3.75 | 3.80 | 0.00 | - | 1 | 0 | 71.88% |
| SLV240508P00029000 | 2024-04-26 3:21PM EDT | 29.00 | 4.10 | 4.75 | 4.80 | 0.00 | - | 18 | 0 | 85.94% |
© 2024 Yahoo. All rights reserved.