Australia markets closed

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
26.57+0.12 (+0.45%)
At close: 04:00PM EDT
26.60 +0.03 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:25.00
Callsfor3 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV240703C000250002024-06-28 10:12AM EDT2024-07-031.861.591.63+0.40+27.40%14546641.02%
SLV240705C000250002024-06-28 3:32PM EDT2024-07-051.591.611.64-0.06-3.64%241,35736.13%
SLV240712C000250002024-06-28 3:35PM EDT2024-07-121.671.681.70+0.10+6.37%2412931.06%
SLV240719C000250002024-06-28 3:11PM EDT2024-07-191.731.751.77+0.09+5.49%34942,62529.69%
SLV240726C000250002024-06-28 2:04PM EDT2024-07-261.881.831.85+0.06+3.30%3319429.59%
SLV240802C000250002024-06-28 10:09AM EDT2024-08-022.131.911.93+0.29+15.76%82029.69%
SLV240816C000250002024-06-28 3:42PM EDT2024-08-162.042.042.06+0.08+4.08%27712,89329.25%
SLV240920C000250002024-06-28 3:53PM EDT2024-09-202.382.362.38+0.08+3.48%94846,01329.69%
SLV240930C000250002024-06-28 11:40AM EDT2024-09-302.582.432.45+0.25+10.73%174,80329.52%
SLV241018C000250002024-06-28 3:42PM EDT2024-10-182.602.592.61+0.08+3.17%49,32130.08%
SLV241115C000250002024-06-28 3:40PM EDT2024-11-152.842.822.84+0.09+3.27%53,55430.74%
SLV241231C000250002024-06-28 10:19AM EDT2024-12-313.373.103.20+0.27+8.71%15,01431.81%
SLV250117C000250002024-06-28 3:59PM EDT2025-01-173.253.253.30+0.05+1.56%16,286104,05431.81%
SLV250331C000250002024-06-28 1:26PM EDT2025-03-313.803.653.75+0.15+4.11%171,91932.50%
SLV250620C000250002024-06-28 2:29PM EDT2025-06-204.204.054.30+0.10+2.44%172,11934.16%
SLV250718C000250002024-06-27 9:55AM EDT2025-07-184.654.204.500.00-53734.84%
SLV250815C000250002024-06-24 3:52PM EDT2025-08-155.104.404.750.00-33435.99%
SLV251017C000250002024-06-25 11:26AM EDT2025-10-175.033.505.150.00-2237837.04%
SLV251121C000250002024-06-28 3:59PM EDT2025-11-215.034.755.25+0.03+0.60%12,49536.60%
SLV260116C000250002024-06-28 3:20PM EDT2026-01-165.395.255.65+0.34+6.73%146,84037.98%
Putsfor3 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV240703P000250002024-06-28 2:17PM EDT2024-07-030.010.000.010.00-10616028.13%
SLV240705P000250002024-06-28 3:14PM EDT2024-07-050.020.010.020.00-5528,18826.56%
SLV240712P000250002024-06-28 3:33PM EDT2024-07-120.060.050.06-0.02-25.00%3888,14624.41%
SLV240719P000250002024-06-28 3:46PM EDT2024-07-190.090.090.10-0.04-30.77%98130,91523.24%
SLV240726P000250002024-06-28 2:02PM EDT2024-07-260.150.140.15-0.06-28.57%401,45923.05%
SLV240802P000250002024-06-28 3:25PM EDT2024-08-020.210.200.21-0.04-16.00%342,92623.44%
SLV240816P000250002024-06-28 3:52PM EDT2024-08-160.290.280.29-0.05-14.71%24220,49622.71%
SLV240920P000250002024-06-28 3:48PM EDT2024-09-200.490.470.48-0.04-7.55%5331,56822.12%
SLV240930P000250002024-06-28 3:51PM EDT2024-09-300.530.520.53-0.06-10.17%1,5627,21222.02%
SLV241018P000250002024-06-28 2:28PM EDT2024-10-180.600.610.62-0.09-13.04%75,40021.97%
SLV241115P000250002024-06-28 3:48PM EDT2024-11-150.760.750.76-0.14-15.56%1152,55922.12%
SLV241231P000250002024-06-28 1:12PM EDT2024-12-310.900.920.94-0.10-10.00%34,96421.88%
SLV250117P000250002024-06-28 3:31PM EDT2025-01-170.990.991.01-0.08-7.48%1922,99221.92%
SLV250331P000250002024-06-28 3:41PM EDT2025-03-311.201.181.22-0.12-9.09%580321.31%
SLV250620P000250002024-06-28 2:46PM EDT2025-06-201.441.441.47-0.08-5.26%7661,69821.34%
SLV250718P000250002024-06-27 2:02PM EDT2025-07-181.591.521.560.00-3028421.44%
SLV250815P000250002024-06-20 11:57AM EDT2025-08-151.450.002.280.00-2025227.54%
SLV251017P000250002024-06-20 11:57AM EDT2025-10-171.650.002.370.00-5184726.44%
SLV251121P000250002024-06-28 10:16AM EDT2025-11-211.800.002.00-0.10-5.26%62422.38%
SLV260116P000250002024-06-27 1:39PM EDT2026-01-161.961.962.200.00-162622.85%