iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00025000 | 2024-06-14 3:03PM EDT | 2024-06-18 | 1.97 | 0.00 | 0.00 | +0.49 | +33.11% | 204 | 0 | 0.00% |
| SLV240621C00025000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 2.03 | 0.00 | 0.00 | +0.51 | +33.55% | 398 | 0 | 0.00% |
| SLV240626C00025000 | 2024-06-14 12:07PM EDT | 2024-06-26 | 1.90 | 0.00 | 0.00 | +0.39 | +25.83% | 2 | 0 | 0.00% |
| SLV240628C00025000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 2.11 | 0.00 | 0.00 | +0.48 | +29.45% | 2,105 | 0 | 0.00% |
| SLV240705C00025000 | 2024-06-14 3:07PM EDT | 2024-07-05 | 2.17 | 0.00 | 0.00 | +0.37 | +20.56% | 28 | 0 | 0.00% |
| SLV240712C00025000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 2.28 | 0.00 | 0.00 | +0.07 | +3.17% | 15 | 0 | 0.00% |
| SLV240719C00025000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 2.38 | 0.00 | 0.00 | +0.44 | +22.68% | 296 | 0 | 0.00% |
| SLV240726C00025000 | 2024-06-14 12:58PM EDT | 2024-07-26 | 2.32 | 0.00 | 0.00 | -0.06 | -2.52% | 10 | 0 | 0.00% |
| SLV240802C00025000 | 2024-06-14 9:54AM EDT | 2024-08-02 | 2.29 | 0.00 | 0.00 | +0.09 | +4.09% | 1 | 0 | 0.00% |
| SLV240816C00025000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 2.70 | 0.00 | 0.00 | +0.46 | +20.54% | 104 | 0 | 0.00% |
| SLV240920C00025000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 2.97 | 0.00 | 0.00 | +0.40 | +15.56% | 167 | 0 | 0.00% |
| SLV240930C00025000 | 2024-06-14 2:39PM EDT | 2024-09-30 | 3.05 | 0.00 | 0.00 | +0.41 | +15.53% | 19 | 0 | 0.00% |
| SLV241018C00025000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 3.15 | 0.00 | 0.00 | +0.43 | +15.81% | 15 | 0 | 0.00% |
| SLV241115C00025000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | +0.40 | +13.11% | 96 | 0 | 0.00% |
| SLV241231C00025000 | 2024-06-14 3:25PM EDT | 2024-12-31 | 3.70 | 0.00 | 0.00 | +0.37 | +11.11% | 335 | 0 | 0.00% |
| SLV250117C00025000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 3.88 | 0.00 | 0.00 | +0.45 | +13.12% | 5,822 | 0 | 0.00% |
| SLV250331C00025000 | 2024-06-14 2:47PM EDT | 2025-03-31 | 4.22 | 0.00 | 0.00 | +0.32 | +8.21% | 36 | 0 | 0.00% |
| SLV250620C00025000 | 2024-06-14 1:37PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | +0.35 | +8.05% | 8 | 0 | 0.00% |
| SLV250718C00025000 | 2024-06-11 9:32AM EDT | 2025-07-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250815C00025000 | 2024-06-14 10:33AM EDT | 2025-08-15 | 4.81 | 0.00 | 0.00 | +0.63 | +15.07% | 14 | 0 | 0.00% |
| SLV251017C00025000 | 2024-06-14 2:33PM EDT | 2025-10-17 | 5.30 | 0.00 | 0.00 | +0.35 | +7.07% | 18 | 0 | 0.00% |
| SLV251121C00025000 | 2024-06-14 1:23PM EDT | 2025-11-21 | 5.70 | 0.00 | 0.00 | -0.20 | -3.39% | 6,009 | 0 | 0.00% |
| SLV260116C00025000 | 2024-06-14 1:10PM EDT | 2026-01-16 | 5.83 | 0.00 | 0.00 | +0.18 | +3.19% | 60 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00025000 | 2024-06-14 3:18PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 261 | 0 | 25.00% |
| SLV240621P00025000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 142 | 0 | 25.00% |
| SLV240626P00025000 | 2024-06-14 2:37PM EDT | 2024-06-26 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 63 | 0 | 12.50% |
| SLV240628P00025000 | 2024-06-14 3:24PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 1,626 | 0 | 12.50% |
| SLV240705P00025000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | -0.11 | -47.83% | 129 | 0 | 12.50% |
| SLV240712P00025000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 15 | 0 | 6.25% |
| SLV240719P00025000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | -0.13 | -35.14% | 642 | 0 | 6.25% |
| SLV240726P00025000 | 2024-06-14 2:16PM EDT | 2024-07-26 | 0.31 | 0.00 | 0.00 | -0.12 | -27.91% | 402 | 0 | 6.25% |
| SLV240802P00025000 | 2024-06-14 10:18AM EDT | 2024-08-02 | 0.44 | 0.00 | 0.00 | +0.01 | +2.33% | 1 | 0 | 6.25% |
| SLV240816P00025000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | -0.13 | -22.03% | 80 | 0 | 6.25% |
| SLV240920P00025000 | 2024-06-14 3:38PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | -0.14 | -17.95% | 71 | 0 | 3.13% |
| SLV240930P00025000 | 2024-06-14 1:32PM EDT | 2024-09-30 | 0.70 | 0.00 | 0.00 | -0.13 | -15.66% | 4 | 0 | 3.13% |
| SLV241018P00025000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 0.78 | 0.00 | 0.00 | -0.13 | -14.29% | 168 | 0 | 3.13% |
| SLV241115P00025000 | 2024-06-14 1:38PM EDT | 2024-11-15 | 0.91 | 0.00 | 0.00 | -0.14 | -13.33% | 10 | 0 | 3.13% |
| SLV241231P00025000 | 2024-06-12 2:56PM EDT | 2024-12-31 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SLV250117P00025000 | 2024-06-14 12:08PM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | -0.09 | -7.20% | 4 | 0 | 3.13% |
| SLV250331P00025000 | 2024-06-12 1:51PM EDT | 2025-03-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SLV250620P00025000 | 2024-06-14 9:31AM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | +0.03 | +1.86% | 100 | 0 | 1.56% |
| SLV250718P00025000 | 2024-06-13 11:33AM EDT | 2025-07-18 | 1.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SLV250815P00025000 | 2024-06-14 11:09AM EDT | 2025-08-15 | 1.81 | 0.00 | 0.00 | +0.10 | +5.85% | 2 | 0 | 1.56% |
| SLV251017P00025000 | 2024-06-13 1:34PM EDT | 2025-10-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SLV251121P00025000 | 2024-06-12 11:13AM EDT | 2025-11-21 | 1.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SLV260116P00025000 | 2024-06-14 3:49PM EDT | 2026-01-16 | 2.18 | 0.00 | 0.00 | -0.12 | -5.22% | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.