iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00022000 | 2024-06-26 3:26PM EDT | 2024-07-05 | 4.30 | 4.60 | 4.65 | 0.00 | - | 1 | 9 | 82.03% |
| SLV240712C00022000 | 2024-06-24 10:04AM EDT | 2024-07-12 | 5.10 | 4.60 | 4.65 | 0.00 | - | 5 | 11 | 57.81% |
| SLV240719C00022000 | 2024-06-28 1:37PM EDT | 2024-07-19 | 4.73 | 4.65 | 4.70 | +0.31 | +7.01% | 9 | 4,745 | 54.49% |
| SLV240726C00022000 | 2024-06-26 3:34PM EDT | 2024-07-26 | 4.90 | 4.65 | 4.70 | +0.53 | +12.13% | 3 | 46 | 49.61% |
| SLV240802C00022000 | 2024-06-27 10:16AM EDT | 2024-08-02 | 4.74 | 4.70 | 4.75 | 0.00 | - | 6 | 5 | 48.44% |
| SLV240816C00022000 | 2024-06-28 1:37PM EDT | 2024-08-16 | 4.83 | 4.70 | 4.80 | +0.31 | +6.86% | 7 | 130 | 43.95% |
| SLV240920C00022000 | 2024-06-28 12:28PM EDT | 2024-09-20 | 5.08 | 4.90 | 4.95 | +0.40 | +8.55% | 5 | 6,960 | 39.36% |
| SLV240930C00022000 | 2024-06-26 9:31AM EDT | 2024-09-30 | 4.58 | 4.90 | 5.00 | 0.00 | - | 15 | 13,292 | 38.87% |
| SLV241018C00022000 | 2024-06-28 2:03PM EDT | 2024-10-18 | 5.08 | 5.00 | 5.05 | +0.23 | +4.74% | 8 | 10,018 | 37.06% |
| SLV241115C00022000 | 2024-06-28 2:03PM EDT | 2024-11-15 | 5.23 | 5.15 | 5.20 | +0.25 | +5.02% | 10 | 8,568 | 36.82% |
| SLV241231C00022000 | 2024-06-27 1:24PM EDT | 2024-12-31 | 5.26 | 5.35 | 5.40 | 0.00 | - | 3 | 4,208 | 35.94% |
| SLV250117C00022000 | 2024-06-28 2:59PM EDT | 2025-01-17 | 5.45 | 5.45 | 5.50 | +0.14 | +2.64% | 43 | 24,275 | 36.18% |
| SLV250331C00022000 | 2024-06-28 12:15PM EDT | 2025-03-31 | 5.91 | 5.70 | 5.85 | +0.15 | +2.60% | 6 | 136 | 36.23% |
| SLV250620C00022000 | 2024-06-25 10:28AM EDT | 2025-06-20 | 6.33 | 5.00 | 6.40 | 0.00 | - | 3 | 842 | 38.65% |
| SLV251121C00022000 | 2024-06-14 10:52AM EDT | 2025-11-21 | 7.09 | 4.90 | 8.70 | 0.00 | - | - | 1 | 54.71% |
| SLV260116C00022000 | 2024-06-28 3:41PM EDT | 2026-01-16 | 7.15 | 6.50 | 7.65 | 0.00 | - | 50 | 2,224 | 42.32% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 56.25% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 539 | 25.00% |
| SLV240719P00022000 | 2024-06-28 11:23AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29,394 | 35.94% |
| SLV240802P00022000 | 2024-06-28 12:31PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 24 | 30.47% |
| SLV240816P00022000 | 2024-06-28 12:24PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 57 | 854 | 25.78% |
| SLV240920P00022000 | 2024-06-28 12:31PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 12,495 | 24.02% |
| SLV240930P00022000 | 2024-06-27 11:30AM EDT | 2024-09-30 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 1,641 | 23.54% |
| SLV241018P00022000 | 2024-06-26 10:21AM EDT | 2024-10-18 | 0.14 | 0.09 | 0.10 | 0.00 | - | 1 | 1,373 | 23.34% |
| SLV241115P00022000 | 2024-06-27 12:33PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 5,948 | 23.05% |
| SLV241231P00022000 | 2024-06-28 9:58AM EDT | 2024-12-31 | 0.21 | 0.22 | 0.23 | -0.07 | -25.00% | 1 | 2,124 | 22.56% |
| SLV250117P00022000 | 2024-06-28 11:55AM EDT | 2025-01-17 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 1 | 16,236 | 22.66% |
| SLV250331P00022000 | 2024-06-25 3:58PM EDT | 2025-03-31 | 0.46 | 0.36 | 0.39 | 0.00 | - | 1 | 566 | 21.92% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 2025-06-20 | 0.73 | 0.54 | 0.56 | 0.00 | - | 2 | 745 | 22.02% |
| SLV260116P00022000 | 2024-06-26 10:48AM EDT | 2026-01-16 | 1.01 | 0.87 | 1.12 | 0.00 | - | 1 | 2,125 | 23.68% |
© 2024 Yahoo. All rights reserved.