iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:28.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00028000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,838 | 3,322 | 43.75% |
| SLV240621C00028000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 5,003 | 25,339 | 40.63% |
| SLV240626C00028000 | 2024-06-14 3:41PM EDT | 2024-06-26 | 0.28 | 0.28 | 0.29 | +0.08 | +40.00% | 102 | 430 | 37.01% |
| SLV240628C00028000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.35 | 0.35 | 0.36 | +0.11 | +45.83% | 2,332 | 7,247 | 37.89% |
| SLV240705C00028000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 0.50 | 0.50 | 0.51 | +0.14 | +38.89% | 257 | 4,700 | 36.82% |
| SLV240712C00028000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 0.63 | 0.63 | 0.65 | +0.15 | +31.25% | 152 | 708 | 36.67% |
| SLV240719C00028000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.76 | 0.75 | 0.76 | +0.18 | +31.03% | 3,332 | 21,135 | 36.08% |
| SLV240726C00028000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.87 | 0.85 | 0.87 | +0.24 | +38.10% | 2,080 | 1,464 | 35.99% |
| SLV240802C00028000 | 2024-06-14 1:36PM EDT | 2024-08-02 | 0.94 | 0.96 | 0.98 | +0.17 | +22.08% | 193 | 639 | 36.08% |
| SLV240816C00028000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 1.12 | 1.12 | 1.14 | +0.23 | +25.84% | 1,677 | 12,387 | 35.40% |
| SLV240920C00028000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 1.48 | 1.47 | 1.49 | +0.25 | +20.33% | 1,011 | 72,431 | 34.62% |
| SLV240930C00028000 | 2024-06-14 3:57PM EDT | 2024-09-30 | 1.55 | 1.54 | 1.56 | +0.25 | +19.23% | 573 | 7,115 | 34.13% |
| SLV241018C00028000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 1.73 | 1.71 | 1.73 | +0.28 | +19.31% | 1,050 | 8,702 | 34.28% |
| SLV241115C00028000 | 2024-06-14 2:55PM EDT | 2024-11-15 | 1.96 | 1.95 | 1.98 | +0.27 | +15.98% | 89 | 11,574 | 34.57% |
| SLV241231C00028000 | 2024-06-14 3:49PM EDT | 2024-12-31 | 2.28 | 2.27 | 2.31 | +0.30 | +15.15% | 27 | 7,061 | 34.45% |
| SLV250117C00028000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 2.40 | 2.38 | 2.42 | +0.31 | +14.83% | 2,455 | 19,815 | 34.40% |
| SLV250331C00028000 | 2024-06-14 3:42PM EDT | 2025-03-31 | 2.80 | 2.81 | 2.85 | +0.28 | +11.11% | 61 | 2,264 | 34.20% |
| SLV250620C00028000 | 2024-06-14 1:52PM EDT | 2025-06-20 | 3.29 | 3.25 | 3.35 | +0.32 | +10.77% | 13 | 2,800 | 34.84% |
| SLV260116C00028000 | 2024-06-14 12:12PM EDT | 2026-01-16 | 4.42 | 4.30 | 5.00 | +0.19 | +4.49% | 23 | 2,187 | 40.06% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00028000 | 2024-06-14 2:48PM EDT | 2024-06-18 | 1.09 | 1.02 | 1.05 | -0.52 | -32.30% | 54 | 503 | 43.75% |
| SLV240621P00028000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.13 | 1.11 | 1.13 | -0.54 | -32.34% | 264 | 6,962 | 37.50% |
| SLV240626P00028000 | 2024-06-13 10:48AM EDT | 2024-06-26 | 1.60 | 1.21 | 1.24 | 0.00 | - | 11 | 10 | 34.38% |
| SLV240628P00028000 | 2024-06-14 2:50PM EDT | 2024-06-28 | 1.28 | 1.27 | 1.30 | -0.49 | -27.68% | 121 | 1,056 | 34.96% |
| SLV240705P00028000 | 2024-06-14 2:49PM EDT | 2024-07-05 | 1.44 | 1.40 | 1.42 | -0.37 | -20.44% | 12 | 652 | 33.30% |
| SLV240712P00028000 | 2024-06-14 2:50PM EDT | 2024-07-12 | 1.55 | 1.51 | 1.53 | -0.41 | -20.92% | 1 | 338 | 32.62% |
| SLV240719P00028000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 1.60 | 1.60 | 1.62 | -0.41 | -20.40% | 52 | 9,817 | 31.89% |
| SLV240726P00028000 | 2024-06-14 9:47AM EDT | 2024-07-26 | 1.94 | 1.68 | 1.70 | -0.15 | -7.18% | 6 | 1,570 | 31.35% |
| SLV240816P00028000 | 2024-06-14 9:41AM EDT | 2024-08-16 | 1.87 | 1.87 | 1.88 | -0.35 | -15.77% | 29 | 5,242 | 29.59% |
| SLV240920P00028000 | 2024-06-14 3:57PM EDT | 2024-09-20 | 2.10 | 2.09 | 2.11 | -0.33 | -13.58% | 4 | 7,167 | 27.86% |
| SLV240930P00028000 | 2024-06-14 3:10PM EDT | 2024-09-30 | 2.18 | 2.14 | 2.16 | -0.05 | -2.24% | 6 | 869 | 27.39% |
| SLV241018P00028000 | 2024-06-14 2:07PM EDT | 2024-10-18 | 2.31 | 2.24 | 2.26 | -0.11 | -4.55% | 77 | 624 | 26.93% |
| SLV241115P00028000 | 2024-06-13 12:46PM EDT | 2024-11-15 | 2.75 | 2.38 | 2.41 | 0.00 | - | 566 | 944 | 26.51% |
| SLV241231P00028000 | 2024-06-14 9:52AM EDT | 2024-12-31 | 2.73 | 2.55 | 2.59 | +0.20 | +7.91% | 3 | 2,264 | 25.51% |
| SLV250117P00028000 | 2024-06-14 1:30PM EDT | 2025-01-17 | 2.71 | 2.62 | 2.65 | -0.19 | -6.55% | 11 | 11,040 | 25.20% |
| SLV250331P00028000 | 2024-06-13 11:29AM EDT | 2025-03-31 | 3.04 | 2.82 | 2.87 | 0.00 | - | 1 | 1,585 | 24.10% |
| SLV250620P00028000 | 2024-06-04 2:42PM EDT | 2025-06-20 | 3.08 | 3.05 | 3.15 | 0.00 | - | 100 | 614 | 23.88% |
| SLV260116P00028000 | 2024-06-13 12:13PM EDT | 2026-01-16 | 3.80 | 3.40 | 3.85 | 0.00 | - | 2 | 1,090 | 24.22% |
© 2024 Yahoo. All rights reserved.