iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 5.45 | 5.50 | 0.00 | - | 1 | 1 | 65.63% |
| SLV240712C00022000 | 2024-06-24 10:04AM EDT | 22.00 | 5.10 | 4.45 | 4.50 | 0.00 | - | 5 | 11 | 54.69% |
| SLV240712C00023000 | 2024-06-21 9:42AM EDT | 23.00 | 4.43 | 3.45 | 3.50 | 0.00 | - | 8 | 4 | 46.88% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.63 | 2.97 | 3.00 | 0.00 | - | 20 | 21 | 41.41% |
| SLV240712C00024000 | 2024-06-25 12:04PM EDT | 24.00 | 2.61 | 2.49 | 2.51 | 0.00 | - | 4 | 65 | 36.52% |
| SLV240712C00024500 | 2024-06-25 9:35AM EDT | 24.50 | 2.31 | 2.02 | 2.04 | 0.00 | - | 5 | 71 | 33.20% |
| SLV240712C00025000 | 2024-06-25 3:10PM EDT | 25.00 | 1.58 | 1.58 | 1.60 | 0.00 | - | 6 | 65 | 30.86% |
| SLV240712C00025500 | 2024-06-25 12:19PM EDT | 25.50 | 1.26 | 1.20 | 1.22 | 0.00 | - | 32 | 35 | 30.27% |
| SLV240712C00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.88 | 0.87 | 0.89 | 0.00 | - | 620 | 920 | 29.79% |
| SLV240712C00026500 | 2024-06-25 3:46PM EDT | 26.50 | 0.64 | 0.62 | 0.63 | 0.00 | - | 539 | 500 | 29.79% |
| SLV240712C00027000 | 2024-06-25 3:45PM EDT | 27.00 | 0.45 | 0.44 | 0.45 | 0.00 | - | 657 | 1,691 | 30.86% |
| SLV240712C00027500 | 2024-06-25 3:57PM EDT | 27.50 | 0.31 | 0.29 | 0.30 | 0.00 | - | 3,220 | 1,194 | 31.06% |
| SLV240712C00028000 | 2024-06-25 2:51PM EDT | 28.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 340 | 2,036 | 32.23% |
| SLV240712C00028500 | 2024-06-25 3:40PM EDT | 28.50 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1,058 | 1,655 | 33.69% |
| SLV240712C00029000 | 2024-06-25 3:50PM EDT | 29.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 614 | 2,917 | 34.38% |
| SLV240712C00029500 | 2024-06-25 11:25AM EDT | 29.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 25 | 430 | 35.55% |
| SLV240712C00030000 | 2024-06-25 11:39AM EDT | 30.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 37 | 1,814 | 38.09% |
| SLV240712C00030500 | 2024-06-25 12:39PM EDT | 30.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 886 | 38.67% |
| SLV240712C00031000 | 2024-06-25 2:39PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 857 | 39.84% |
| SLV240712C00031500 | 2024-06-25 11:40AM EDT | 31.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 591 | 42.97% |
| SLV240712C00032000 | 2024-06-25 2:51PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 32 | 1,260 | 46.09% |
| SLV240712C00032500 | 2024-06-25 12:39PM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 142 | 46.09% |
| SLV240712C00033000 | 2024-06-24 3:20PM EDT | 33.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 61 | 300 | 49.22% |
| SLV240712C00033500 | 2024-06-25 11:25AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 83 | 50.00% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| SLV240712C00034500 | 2024-06-21 10:38AM EDT | 34.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 54.69% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 907 | 25.00% |
| SLV240712C00036000 | 2024-06-25 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 507 | 54.69% |
| SLV240712C00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| SLV240712C00038000 | 2024-06-24 11:04AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 60 | 62.50% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 71.88% |
| SLV240712C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 640 | 1,037 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 59.38% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 51.56% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 46.88% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 519 | 539 | 38.28% |
| SLV240712P00023000 | 2024-06-25 10:38AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 187 | 30.47% |
| SLV240712P00023500 | 2024-06-21 2:51PM EDT | 23.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 91 | 29.30% |
| SLV240712P00024000 | 2024-06-25 10:08AM EDT | 24.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 143 | 26.76% |
| SLV240712P00024500 | 2024-06-25 9:38AM EDT | 24.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 145 | 25.98% |
| SLV240712P00025000 | 2024-06-25 3:33PM EDT | 25.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 56 | 8,021 | 25.49% |
| SLV240712P00025500 | 2024-06-25 3:59PM EDT | 25.50 | 0.22 | 0.22 | 0.23 | 0.00 | - | 181 | 9,415 | 25.59% |
| SLV240712P00026000 | 2024-06-25 3:51PM EDT | 26.00 | 0.40 | 0.40 | 0.41 | 0.00 | - | 48 | 1,804 | 26.07% |
| SLV240712P00026500 | 2024-06-25 3:45PM EDT | 26.50 | 0.64 | 0.65 | 0.66 | 0.00 | - | 219 | 417 | 26.76% |
| SLV240712P00027000 | 2024-06-25 1:29PM EDT | 27.00 | 0.98 | 0.95 | 0.97 | 0.00 | - | 74 | 1,021 | 27.15% |
| SLV240712P00027500 | 2024-06-25 2:08PM EDT | 27.50 | 1.36 | 1.32 | 1.34 | 0.00 | - | 5 | 279 | 27.93% |
| SLV240712P00028000 | 2024-06-25 11:53AM EDT | 28.00 | 1.70 | 1.73 | 1.75 | 0.00 | - | 2 | 391 | 28.42% |
| SLV240712P00028500 | 2024-06-25 12:16PM EDT | 28.50 | 2.14 | 2.17 | 2.19 | 0.00 | - | 69 | 2,880 | 28.91% |
| SLV240712P00029000 | 2024-06-25 2:14PM EDT | 29.00 | 2.66 | 2.63 | 2.66 | 0.00 | - | 5 | 1,875 | 30.08% |
| SLV240712P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 3.03 | 3.10 | 3.15 | 0.00 | - | 1 | 4 | 32.81% |
| SLV240712P00030000 | 2024-06-20 1:49PM EDT | 30.00 | 2.25 | 3.60 | 3.65 | 0.00 | - | 10 | 44 | 36.72% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.55 | 4.65 | 0.00 | - | 2 | 5 | 43.75% |
© 2024 Yahoo. All rights reserved.