iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240703C00025000 | 2024-06-28 10:12AM EDT | 2024-07-03 | 1.86 | 1.59 | 1.63 | +0.40 | +27.40% | 145 | 466 | 41.02% |
| SLV240705C00025000 | 2024-06-28 3:32PM EDT | 2024-07-05 | 1.59 | 1.61 | 1.64 | -0.06 | -3.64% | 24 | 1,357 | 36.13% |
| SLV240712C00025000 | 2024-06-28 3:35PM EDT | 2024-07-12 | 1.67 | 1.68 | 1.70 | +0.10 | +6.37% | 24 | 129 | 31.06% |
| SLV240719C00025000 | 2024-06-28 3:11PM EDT | 2024-07-19 | 1.73 | 1.75 | 1.77 | +0.09 | +5.49% | 349 | 42,625 | 29.69% |
| SLV240726C00025000 | 2024-06-28 2:04PM EDT | 2024-07-26 | 1.88 | 1.83 | 1.85 | +0.06 | +3.30% | 33 | 194 | 29.59% |
| SLV240802C00025000 | 2024-06-28 10:09AM EDT | 2024-08-02 | 2.13 | 1.91 | 1.93 | +0.29 | +15.76% | 8 | 20 | 29.69% |
| SLV240816C00025000 | 2024-06-28 3:42PM EDT | 2024-08-16 | 2.04 | 2.04 | 2.06 | +0.08 | +4.08% | 277 | 12,893 | 29.25% |
| SLV240920C00025000 | 2024-06-28 3:53PM EDT | 2024-09-20 | 2.38 | 2.36 | 2.38 | +0.08 | +3.48% | 948 | 46,013 | 29.69% |
| SLV240930C00025000 | 2024-06-28 11:40AM EDT | 2024-09-30 | 2.58 | 2.43 | 2.45 | +0.25 | +10.73% | 17 | 4,803 | 29.52% |
| SLV241018C00025000 | 2024-06-28 3:42PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.61 | +0.08 | +3.17% | 4 | 9,321 | 30.08% |
| SLV241115C00025000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 2.84 | 2.82 | 2.84 | +0.09 | +3.27% | 5 | 3,554 | 30.74% |
| SLV241231C00025000 | 2024-06-28 10:19AM EDT | 2024-12-31 | 3.37 | 3.10 | 3.20 | +0.27 | +8.71% | 1 | 5,014 | 31.81% |
| SLV250117C00025000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 3.25 | 3.25 | 3.30 | +0.05 | +1.56% | 16,286 | 104,054 | 31.81% |
| SLV250331C00025000 | 2024-06-28 1:26PM EDT | 2025-03-31 | 3.80 | 3.65 | 3.75 | +0.15 | +4.11% | 17 | 1,919 | 32.50% |
| SLV250620C00025000 | 2024-06-28 2:29PM EDT | 2025-06-20 | 4.20 | 4.05 | 4.30 | +0.10 | +2.44% | 17 | 2,119 | 34.16% |
| SLV250718C00025000 | 2024-06-27 9:55AM EDT | 2025-07-18 | 4.65 | 4.20 | 4.50 | 0.00 | - | 5 | 37 | 34.84% |
| SLV250815C00025000 | 2024-06-24 3:52PM EDT | 2025-08-15 | 5.10 | 4.40 | 4.75 | 0.00 | - | 3 | 34 | 35.99% |
| SLV251017C00025000 | 2024-06-25 11:26AM EDT | 2025-10-17 | 5.03 | 3.50 | 5.15 | 0.00 | - | 22 | 378 | 37.04% |
| SLV251121C00025000 | 2024-06-28 3:59PM EDT | 2025-11-21 | 5.03 | 4.75 | 5.25 | +0.03 | +0.60% | 1 | 2,495 | 36.60% |
| SLV260116C00025000 | 2024-06-28 3:20PM EDT | 2026-01-16 | 5.39 | 5.25 | 5.65 | +0.34 | +6.73% | 14 | 6,840 | 37.98% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240703P00025000 | 2024-06-28 2:17PM EDT | 2024-07-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 160 | 28.13% |
| SLV240705P00025000 | 2024-06-28 3:14PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 28,188 | 26.56% |
| SLV240712P00025000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 388 | 8,146 | 24.41% |
| SLV240719P00025000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 981 | 30,915 | 23.24% |
| SLV240726P00025000 | 2024-06-28 2:02PM EDT | 2024-07-26 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 40 | 1,459 | 23.05% |
| SLV240802P00025000 | 2024-06-28 3:25PM EDT | 2024-08-02 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 34 | 2,926 | 23.44% |
| SLV240816P00025000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 242 | 20,496 | 22.71% |
| SLV240920P00025000 | 2024-06-28 3:48PM EDT | 2024-09-20 | 0.49 | 0.47 | 0.48 | -0.04 | -7.55% | 53 | 31,568 | 22.12% |
| SLV240930P00025000 | 2024-06-28 3:51PM EDT | 2024-09-30 | 0.53 | 0.52 | 0.53 | -0.06 | -10.17% | 1,562 | 7,212 | 22.02% |
| SLV241018P00025000 | 2024-06-28 2:28PM EDT | 2024-10-18 | 0.60 | 0.61 | 0.62 | -0.09 | -13.04% | 7 | 5,400 | 21.97% |
| SLV241115P00025000 | 2024-06-28 3:48PM EDT | 2024-11-15 | 0.76 | 0.75 | 0.76 | -0.14 | -15.56% | 115 | 2,559 | 22.12% |
| SLV241231P00025000 | 2024-06-28 1:12PM EDT | 2024-12-31 | 0.90 | 0.92 | 0.94 | -0.10 | -10.00% | 3 | 4,964 | 21.88% |
| SLV250117P00025000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 0.99 | 0.99 | 1.01 | -0.08 | -7.48% | 19 | 22,992 | 21.92% |
| SLV250331P00025000 | 2024-06-28 3:41PM EDT | 2025-03-31 | 1.20 | 1.18 | 1.22 | -0.12 | -9.09% | 5 | 803 | 21.31% |
| SLV250620P00025000 | 2024-06-28 2:46PM EDT | 2025-06-20 | 1.44 | 1.44 | 1.47 | -0.08 | -5.26% | 766 | 1,698 | 21.34% |
| SLV250718P00025000 | 2024-06-27 2:02PM EDT | 2025-07-18 | 1.59 | 1.52 | 1.56 | 0.00 | - | 30 | 284 | 21.44% |
| SLV250815P00025000 | 2024-06-20 11:57AM EDT | 2025-08-15 | 1.45 | 0.00 | 2.28 | 0.00 | - | 20 | 252 | 27.54% |
| SLV251017P00025000 | 2024-06-20 11:57AM EDT | 2025-10-17 | 1.65 | 0.00 | 2.37 | 0.00 | - | 51 | 847 | 26.44% |
| SLV251121P00025000 | 2024-06-28 10:16AM EDT | 2025-11-21 | 1.80 | 0.00 | 2.00 | -0.10 | -5.26% | 6 | 24 | 22.38% |
| SLV260116P00025000 | 2024-06-27 1:39PM EDT | 2026-01-16 | 1.96 | 1.96 | 2.20 | 0.00 | - | 1 | 626 | 22.85% |
© 2024 Yahoo. All rights reserved.