iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-18 3:31PM EDT | 2024-07-05 | 7.05 | 6.55 | 6.65 | 0.00 | - | 8 | 9 | 103.91% |
| SLV240719C00020000 | 2024-06-28 9:30AM EDT | 2024-07-19 | 6.94 | 6.60 | 6.70 | +0.34 | +5.15% | 1 | 3,215 | 71.48% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 7.18 | 6.65 | 6.70 | 0.00 | - | - | 2 | 65.43% |
| SLV240816C00020000 | 2024-06-28 1:49PM EDT | 2024-08-16 | 6.79 | 6.65 | 6.80 | +0.09 | +1.34% | 10 | 1,348 | 54.10% |
| SLV240920C00020000 | 2024-06-25 1:17PM EDT | 2024-09-20 | 6.95 | 6.80 | 6.90 | +0.31 | +4.67% | 1 | 2,045 | 50.49% |
| SLV240930C00020000 | 2024-06-25 12:20PM EDT | 2024-09-30 | 6.71 | 6.80 | 8.50 | 0.00 | - | 25 | 1,771 | 73.05% |
| SLV241018C00020000 | 2024-06-27 10:25AM EDT | 2024-10-18 | 6.87 | 6.90 | 7.00 | 0.00 | - | 1 | 1,754 | 47.46% |
| SLV241115C00020000 | 2024-06-28 3:51PM EDT | 2024-11-15 | 7.05 | 7.00 | 7.10 | +0.20 | +2.92% | 20 | 945 | 45.51% |
| SLV241231C00020000 | 2024-06-25 1:20PM EDT | 2024-12-31 | 7.02 | 7.15 | 7.20 | 0.00 | - | 21 | 2,902 | 41.94% |
| SLV250117C00020000 | 2024-06-28 11:57AM EDT | 2025-01-17 | 7.40 | 7.20 | 7.30 | +0.30 | +4.23% | 10 | 26,200 | 42.41% |
| SLV250331C00020000 | 2024-06-28 12:18PM EDT | 2025-03-31 | 7.59 | 7.40 | 7.55 | +0.13 | +1.74% | 1 | 158 | 40.92% |
| SLV250620C00020000 | 2024-06-27 1:25PM EDT | 2025-06-20 | 7.65 | 6.05 | 8.10 | 0.00 | - | 1 | 132 | 43.97% |
| SLV250718C00020000 | 2024-06-07 3:06PM EDT | 2025-07-18 | 8.30 | 5.90 | 9.80 | 0.00 | - | 60 | 35 | 63.87% |
| SLV250815C00020000 | 2024-06-26 9:30AM EDT | 2025-08-15 | 7.90 | 6.55 | 9.85 | 0.00 | - | 5 | 10 | 62.26% |
| SLV251017C00020000 | 2024-06-07 11:17AM EDT | 2025-10-17 | 8.83 | 6.65 | 10.10 | 0.00 | - | 20 | 5 | 60.74% |
| SLV251121C00020000 | 2024-06-27 1:21PM EDT | 2025-11-21 | 8.59 | 6.00 | 10.20 | 0.00 | - | 5 | 3 | 59.67% |
| SLV260116C00020000 | 2024-06-26 3:41PM EDT | 2026-01-16 | 9.10 | 8.30 | 9.10 | +0.70 | +8.33% | 4 | 5,621 | 45.48% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 81.25% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 57.81% |
| SLV240719P00020000 | 2024-06-28 10:00AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,553 | 51.56% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 44.53% |
| SLV240802P00020000 | 2024-06-17 3:33PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 39.84% |
| SLV240816P00020000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 33.59% |
| SLV240920P00020000 | 2024-06-28 11:59AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 24,413 | 28.13% |
| SLV240930P00020000 | 2024-06-28 10:01AM EDT | 2024-09-30 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 4,377 | 26.56% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 2024-10-18 | 0.08 | 0.02 | 0.03 | 0.00 | - | 38 | 5,138 | 25.98% |
| SLV241115P00020000 | 2024-06-27 3:41PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 890 | 25.39% |
| SLV241231P00020000 | 2024-06-28 11:56AM EDT | 2024-12-31 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1 | 193 | 24.02% |
| SLV250117P00020000 | 2024-06-28 11:05AM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 300 | 16,888 | 24.12% |
| SLV250331P00020000 | 2024-06-14 12:17PM EDT | 2025-03-31 | 0.24 | 0.14 | 0.16 | 0.00 | - | 1 | 803 | 22.95% |
| SLV250620P00020000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 0.31 | 0.24 | 0.26 | 0.00 | - | 3 | 1,666 | 22.90% |
| SLV250718P00020000 | 2024-06-27 10:41AM EDT | 2025-07-18 | 0.29 | 0.28 | 0.30 | 0.00 | - | 1 | 486 | 22.95% |
| SLV250815P00020000 | 2024-06-17 1:57PM EDT | 2025-08-15 | 0.44 | 0.00 | 2.25 | 0.00 | - | 4 | 278 | 49.93% |
| SLV251017P00020000 | 2024-06-17 1:57PM EDT | 2025-10-17 | 0.47 | 0.09 | 2.25 | 0.00 | - | 4 | 1,051 | 46.51% |
| SLV251121P00020000 | 2024-06-25 9:44AM EDT | 2025-11-21 | 0.50 | 0.35 | 1.92 | 0.00 | - | 1 | 15 | 41.24% |
| SLV260116P00020000 | 2024-06-28 2:27PM EDT | 2026-01-16 | 0.50 | 0.49 | 0.51 | -0.04 | -7.41% | 2 | 480 | 22.32% |
© 2024 Yahoo. All rights reserved.