iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626C00021000 | 2024-06-21 3:15PM EDT | 21.00 | 6.00 | 5.35 | 5.45 | 0.00 | - | 20 | 20 | 50.00% |
| SLV240626C00023000 | 2024-06-18 2:41PM EDT | 23.00 | 3.98 | 3.35 | 3.45 | 0.00 | - | 1 | 5 | 50.00% |
| SLV240626C00024000 | 2024-06-25 3:12PM EDT | 24.00 | 2.39 | 2.33 | 2.44 | 0.00 | - | 16 | 228 | 117.19% |
| SLV240626C00024500 | 2024-06-25 11:33AM EDT | 24.50 | 1.92 | 1.88 | 1.94 | 0.00 | - | 1 | 1 | 75.00% |
| SLV240626C00025000 | 2024-06-25 3:33PM EDT | 25.00 | 1.41 | 1.39 | 1.42 | 0.00 | - | 936 | 19 | 50.00% |
| SLV240626C00025500 | 2024-06-25 1:21PM EDT | 25.50 | 0.86 | 0.90 | 0.92 | 0.00 | - | 815 | 1,340 | 45.31% |
| SLV240626C00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.44 | 0.43 | 0.45 | 0.00 | - | 608 | 1,677 | 33.59% |
| SLV240626C00026500 | 2024-06-25 3:59PM EDT | 26.50 | 0.12 | 0.12 | 0.13 | 0.00 | - | 3,607 | 1,136 | 31.64% |
| SLV240626C00027000 | 2024-06-25 3:53PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5,649 | 4,598 | 36.72% |
| SLV240626C00027500 | 2024-06-25 3:59PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 935 | 4,409 | 43.75% |
| SLV240626C00028000 | 2024-06-25 3:50PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,170 | 53.13% |
| SLV240626C00028500 | 2024-06-25 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,264 | 68.75% |
| SLV240626C00029000 | 2024-06-25 10:22AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 4,331 | 50.00% |
| SLV240626C00029500 | 2024-06-24 3:42PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 637 | 93.75% |
| SLV240626C00030000 | 2024-06-24 9:45AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 603 | 106.25% |
| SLV240626C00030500 | 2024-06-25 1:13PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 115.63% |
| SLV240626C00031000 | 2024-06-21 10:22AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 125.00% |
| SLV240626C00031500 | 2024-06-20 11:16AM EDT | 31.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 14 | 137.50% |
| SLV240626C00032000 | 2024-06-21 11:24AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,786 | 150.00% |
| SLV240626C00032500 | 2024-06-20 3:44PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| SLV240626C00033000 | 2024-06-21 9:45AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 399 | 168.75% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240626P00020000 | 2024-06-17 10:44AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 212.50% |
| SLV240626P00024000 | 2024-06-20 9:32AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 50.00% |
| SLV240626P00024500 | 2024-06-25 11:31AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 65.63% |
| SLV240626P00025000 | 2024-06-25 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 25.00% |
| SLV240626P00025500 | 2024-06-25 1:21PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 383 | 39.06% |
| SLV240626P00026000 | 2024-06-25 3:58PM EDT | 26.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2,241 | 2,600 | 31.25% |
| SLV240626P00026500 | 2024-06-25 3:58PM EDT | 26.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 2,287 | 2,300 | 30.08% |
| SLV240626P00027000 | 2024-06-25 3:22PM EDT | 27.00 | 0.59 | 0.60 | 0.63 | 0.00 | - | 594 | 3,696 | 36.72% |
| SLV240626P00027500 | 2024-06-25 3:55PM EDT | 27.50 | 1.08 | 1.09 | 1.11 | 0.00 | - | 262 | 691 | 43.75% |
| SLV240626P00028000 | 2024-06-25 3:35PM EDT | 28.00 | 1.59 | 1.59 | 1.61 | 0.00 | - | 141 | 688 | 59.38% |
| SLV240626P00028500 | 2024-06-24 3:52PM EDT | 28.50 | 1.49 | 2.07 | 2.12 | 0.00 | - | 16 | 76 | 84.38% |
| SLV240626P00029000 | 2024-06-25 10:57AM EDT | 29.00 | 2.32 | 2.57 | 3.05 | 0.00 | - | 2 | 51 | 177.34% |
| SLV240626P00029500 | 2024-06-20 11:37AM EDT | 29.50 | 1.64 | 3.05 | 3.15 | 0.00 | - | - | 9 | 50.00% |
| SLV240626P00030000 | 2024-06-21 2:00PM EDT | 30.00 | 3.07 | 3.55 | 3.65 | 0.00 | - | 90 | 50 | 50.00% |
© 2024 Yahoo. All rights reserved.