iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:31.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00031000 | 2024-06-27 3:46PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,844 | 50.78% |
| SLV240712C00031000 | 2024-06-28 1:55PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 832 | 39.84% |
| SLV240719C00031000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 491 | 52,647 | 36.72% |
| SLV240726C00031000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.07 | 0.00 | - | 112 | 705 | 35.35% |
| SLV240802C00031000 | 2024-06-28 12:46PM EDT | 2024-08-02 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 22 | 436 | 35.16% |
| SLV240816C00031000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 848 | 10,115 | 34.28% |
| SLV240920C00031000 | 2024-06-28 11:53AM EDT | 2024-09-20 | 0.40 | 0.38 | 0.39 | +0.01 | +2.56% | 20 | 7,341 | 32.81% |
| SLV241018C00031000 | 2024-06-28 2:29PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.56 | +0.03 | +5.45% | 7 | 6,642 | 32.47% |
| SLV241115C00031000 | 2024-06-28 12:46PM EDT | 2024-11-15 | 0.77 | 0.73 | 0.74 | +0.02 | +2.67% | 17 | 2,998 | 32.59% |
| SLV241231C00031000 | 2024-06-28 3:35PM EDT | 2024-12-31 | 0.99 | 1.00 | 1.02 | 0.00 | - | 49 | 821 | 32.72% |
| SLV250117C00031000 | 2024-06-28 3:49PM EDT | 2025-01-17 | 1.13 | 1.11 | 1.12 | +0.04 | +3.67% | 12 | 15,004 | 32.76% |
| SLV250331C00031000 | 2024-06-27 10:01AM EDT | 2025-03-31 | 1.53 | 1.46 | 1.50 | 0.00 | - | 11 | 16,818 | 32.67% |
| SLV250620C00031000 | 2024-06-26 3:35PM EDT | 2025-06-20 | 1.85 | 1.90 | 1.94 | 0.00 | - | 1 | 3,215 | 33.18% |
| SLV250718C00031000 | 2024-06-26 10:56AM EDT | 2025-07-18 | 2.09 | 2.06 | 2.10 | 0.00 | - | 1 | 2 | 33.50% |
| SLV251017C00031000 | 2024-06-25 2:41PM EDT | 2025-10-17 | 2.63 | 1.23 | 2.88 | 0.00 | - | 2 | 1 | 36.72% |
| SLV251121C00031000 | 2024-06-25 2:41PM EDT | 2025-11-21 | 2.80 | 1.07 | 3.00 | 0.00 | - | 2 | 6 | 36.40% |
| SLV260116C00031000 | 2024-06-26 11:38AM EDT | 2026-01-16 | 3.04 | 3.05 | 3.40 | -0.10 | -3.18% | 2 | 903 | 37.60% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 2024-07-05 | 4.30 | 4.40 | 4.45 | 0.00 | - | 14 | 0 | 56.25% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 2024-07-12 | 4.38 | 4.40 | 4.45 | 0.00 | - | 2 | 0 | 39.84% |
| SLV240719P00031000 | 2024-06-27 3:17PM EDT | 2024-07-19 | 4.57 | 4.40 | 4.45 | 0.00 | - | 17 | 26 | 32.42% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 2024-07-26 | 4.19 | 4.40 | 4.45 | -0.51 | -10.85% | 1 | 4 | 28.13% |
| SLV240816P00031000 | 2024-06-25 9:30AM EDT | 2024-08-16 | 4.34 | 4.45 | 4.50 | 0.00 | - | 1 | 715 | 26.76% |
| SLV240920P00031000 | 2024-06-28 11:11AM EDT | 2024-09-20 | 4.50 | 4.55 | 4.60 | -0.20 | -4.26% | 3 | 753 | 25.39% |
| SLV241018P00031000 | 2024-06-27 12:23PM EDT | 2024-10-18 | 4.82 | 4.60 | 4.65 | 0.00 | - | 200 | 1,261 | 23.63% |
| SLV241115P00031000 | 2024-06-20 10:03AM EDT | 2024-11-15 | 4.05 | 4.70 | 4.75 | 0.00 | - | 1 | 82 | 23.78% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 2024-12-31 | 4.68 | 4.80 | 4.85 | 0.00 | - | 404 | 1,151 | 22.66% |
| SLV250117P00031000 | 2024-06-27 12:23PM EDT | 2025-01-17 | 5.06 | 4.85 | 4.90 | 0.00 | - | 207 | 1,964 | 22.61% |
| SLV250331P00031000 | 2024-06-27 11:07AM EDT | 2025-03-31 | 5.07 | 4.95 | 5.10 | 0.00 | - | 4 | 41 | 22.29% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 2025-06-20 | 5.10 | 3.70 | 5.95 | +1.15 | +29.11% | 4 | 21 | 28.96% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 2026-01-16 | 5.75 | 5.45 | 5.95 | 0.00 | - | 10 | 17 | 22.99% |
© 2024 Yahoo. All rights reserved.