iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00029000 | 2024-06-14 3:54PM EDT | 2024-06-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 1,050 | 53.13% |
| SLV240621C00029000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,956 | 48,575 | 44.92% |
| SLV240626C00029000 | 2024-06-14 3:57PM EDT | 2024-06-26 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 234 | 383 | 40.63% |
| SLV240628C00029000 | 2024-06-14 3:40PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 1,041 | 4,659 | 40.43% |
| SLV240705C00029000 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.28 | 0.29 | 0.30 | +0.07 | +33.33% | 233 | 1,675 | 39.06% |
| SLV240712C00029000 | 2024-06-14 2:44PM EDT | 2024-07-12 | 0.39 | 0.40 | 0.41 | +0.10 | +34.48% | 54 | 757 | 38.23% |
| SLV240719C00029000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.50 | +0.12 | +31.58% | 3,784 | 23,446 | 37.31% |
| SLV240726C00029000 | 2024-06-14 3:42PM EDT | 2024-07-26 | 0.59 | 0.59 | 0.61 | +0.12 | +25.53% | 418 | 514 | 37.45% |
| SLV240802C00029000 | 2024-06-14 2:09PM EDT | 2024-08-02 | 0.67 | 0.69 | 0.70 | +0.12 | +21.82% | 4 | 165 | 37.16% |
| SLV240816C00029000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.85 | +0.18 | +26.87% | 479 | 15,042 | 36.38% |
| SLV240920C00029000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 1.16 | 1.16 | 1.18 | +0.19 | +19.59% | 691 | 21,279 | 35.33% |
| SLV241018C00029000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 1.40 | 1.39 | 1.41 | +0.22 | +18.64% | 244 | 6,669 | 34.89% |
| SLV241115C00029000 | 2024-06-14 3:09PM EDT | 2024-11-15 | 1.62 | 1.62 | 1.64 | +0.27 | +20.00% | 61 | 3,792 | 34.91% |
| SLV241231C00029000 | 2024-06-14 3:25PM EDT | 2024-12-31 | 1.94 | 1.93 | 1.95 | +0.25 | +14.79% | 53 | 2,348 | 34.55% |
| SLV250117C00029000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 2.07 | 2.05 | 2.08 | +0.27 | +15.00% | 541 | 20,034 | 34.74% |
| SLV250331C00029000 | 2024-06-14 3:24PM EDT | 2025-03-31 | 2.46 | 2.45 | 2.50 | +0.28 | +12.84% | 1 | 8,201 | 34.42% |
| SLV250620C00029000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 2.94 | 2.92 | 2.98 | +0.29 | +10.94% | 20 | 2,177 | 34.85% |
| SLV260116C00029000 | 2024-06-13 1:20PM EDT | 2026-01-16 | 3.90 | 3.95 | 4.45 | 0.00 | - | 12 | 3,496 | 38.66% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618P00029000 | 2024-06-13 3:43PM EDT | 2024-06-18 | 2.58 | 1.97 | 2.00 | 0.00 | - | 89 | 47 | 50.00% |
| SLV240621P00029000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 2.04 | 2.00 | 2.03 | -0.53 | -20.62% | 41 | 9,316 | 40.63% |
| SLV240626P00029000 | 2024-06-14 9:41AM EDT | 2024-06-26 | 2.36 | 2.06 | 2.09 | -0.05 | -2.07% | 10 | 42 | 36.52% |
| SLV240628P00029000 | 2024-06-13 3:26PM EDT | 2024-06-28 | 2.48 | 2.10 | 2.13 | -0.16 | -6.06% | 1 | 1,944 | 37.11% |
| SLV240705P00029000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 2.21 | 2.19 | 2.21 | -0.50 | -18.45% | 5 | 1,355 | 34.57% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 2024-07-12 | 2.95 | 2.27 | 2.30 | 0.00 | - | 3 | 1,888 | 33.79% |
| SLV240719P00029000 | 2024-06-14 1:39PM EDT | 2024-07-19 | 2.44 | 2.35 | 2.37 | -0.39 | -13.78% | 13 | 3,813 | 32.81% |
| SLV240726P00029000 | 2024-06-13 3:53PM EDT | 2024-07-26 | 2.87 | 2.42 | 2.44 | 0.00 | - | 11 | 3,335 | 32.23% |
| SLV240816P00029000 | 2024-06-14 3:49PM EDT | 2024-08-16 | 2.62 | 2.58 | 2.61 | -0.38 | -12.67% | 77 | 6,609 | 30.57% |
| SLV240920P00029000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 2.82 | 2.79 | 2.81 | -0.38 | -11.88% | 1,003 | 20,329 | 28.42% |
| SLV241018P00029000 | 2024-06-14 11:53AM EDT | 2024-10-18 | 3.22 | 2.92 | 2.95 | +0.28 | +9.52% | 170 | 4,543 | 27.39% |
| SLV241115P00029000 | 2024-06-10 12:58PM EDT | 2024-11-15 | 3.33 | 3.05 | 3.10 | +0.28 | +9.18% | 80 | 3,074 | 27.05% |
| SLV241231P00029000 | 2024-06-13 3:32PM EDT | 2024-12-31 | 3.60 | 3.20 | 3.30 | 0.00 | - | 252 | 1,221 | 26.32% |
| SLV250117P00029000 | 2024-06-12 2:49PM EDT | 2025-01-17 | 3.36 | 3.25 | 3.35 | +0.06 | +1.82% | 4 | 998 | 25.88% |
| SLV250331P00029000 | 2024-06-05 3:35PM EDT | 2025-03-31 | 3.32 | 3.45 | 3.55 | 0.00 | - | 108 | 2,470 | 24.51% |
| SLV250620P00029000 | 2024-06-14 3:53PM EDT | 2025-06-20 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 138 | 24.02% |
| SLV260116P00029000 | 2024-06-06 12:01PM EDT | 2026-01-16 | 3.75 | 4.05 | 5.15 | 0.00 | - | 2 | 2,446 | 29.18% |
© 2024 Yahoo. All rights reserved.