iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00032000 | 2024-06-25 12:47PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,668 | 54.69% |
| SLV240712C00032000 | 2024-06-28 3:24PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 1,259 | 46.48% |
| SLV240719C00032000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 147 | 24,690 | 40.63% |
| SLV240726C00032000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 100 | 586 | 38.28% |
| SLV240802C00032000 | 2024-06-28 9:39AM EDT | 2024-08-02 | 0.09 | 0.07 | 0.08 | 0.00 | - | 275 | 512 | 37.70% |
| SLV240816C00032000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1,468 | 19,779 | 35.55% |
| SLV240920C00032000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 198 | 22,355 | 33.99% |
| SLV240930C00032000 | 2024-06-28 11:50AM EDT | 2024-09-30 | 0.38 | 0.33 | 0.35 | +0.05 | +15.15% | 56 | 1,542 | 33.69% |
| SLV241018C00032000 | 2024-06-28 3:05PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.45 | +0.01 | +2.27% | 543 | 3,113 | 33.55% |
| SLV241115C00032000 | 2024-06-28 2:16PM EDT | 2024-11-15 | 0.63 | 0.60 | 0.61 | +0.03 | +5.00% | 22 | 6,243 | 33.50% |
| SLV241231C00032000 | 2024-06-28 3:25PM EDT | 2024-12-31 | 0.85 | 0.84 | 0.86 | -0.04 | -4.49% | 9 | 17,352 | 33.35% |
| SLV250117C00032000 | 2024-06-28 3:30PM EDT | 2025-01-17 | 0.94 | 0.94 | 0.96 | -0.01 | -1.05% | 26 | 17,353 | 33.50% |
| SLV250331C00032000 | 2024-06-28 9:34AM EDT | 2025-03-31 | 1.38 | 1.28 | 1.31 | +0.10 | +7.81% | 2 | 4,415 | 33.15% |
| SLV250620C00032000 | 2024-06-27 2:19PM EDT | 2025-06-20 | 1.69 | 1.69 | 1.73 | 0.00 | - | 21 | 2,164 | 33.57% |
| SLV250718C00032000 | 2024-06-21 1:43PM EDT | 2025-07-18 | 2.27 | 1.84 | 1.88 | 0.00 | - | 1 | 1 | 33.81% |
| SLV250815C00032000 | 2024-06-25 2:44PM EDT | 2025-08-15 | 2.00 | 1.83 | 2.21 | 0.00 | - | 2 | 3 | 35.73% |
| SLV251017C00032000 | 2024-06-24 11:04AM EDT | 2025-10-17 | 2.67 | 0.85 | 2.48 | 0.00 | - | 2 | 0 | 35.60% |
| SLV251121C00032000 | 2024-06-26 1:21PM EDT | 2025-11-21 | 2.91 | 1.12 | 3.05 | 0.00 | - | 30 | 41 | 39.01% |
| SLV260116C00032000 | 2024-06-28 10:30AM EDT | 2026-01-16 | 3.65 | 2.82 | 3.15 | 0.00 | - | 2 | 359 | 37.79% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00032000 | 2024-06-24 11:31AM EDT | 2024-07-05 | 4.97 | 5.40 | 5.45 | 0.00 | - | 20 | 0 | 65.63% |
| SLV240719P00032000 | 2024-06-26 9:48AM EDT | 2024-07-19 | 5.86 | 5.40 | 5.45 | 0.00 | - | 1 | 1 | 37.89% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 2024-07-26 | 4.95 | 5.40 | 5.45 | 0.00 | - | 1 | 0 | 32.81% |
| SLV240816P00032000 | 2024-06-27 10:52AM EDT | 2024-08-16 | 5.45 | 5.40 | 5.45 | 0.00 | - | 40 | 743 | 25.00% |
| SLV240920P00032000 | 2024-06-26 3:52PM EDT | 2024-09-20 | 5.78 | 5.45 | 5.50 | 0.00 | - | 200 | 903 | 23.63% |
| SLV240930P00032000 | 2024-06-28 12:32PM EDT | 2024-09-30 | 5.35 | 5.45 | 5.55 | +0.85 | +18.89% | 141 | 146 | 25.20% |
| SLV241018P00032000 | 2024-06-27 12:21PM EDT | 2024-10-18 | 5.72 | 5.50 | 5.55 | 0.00 | - | 150 | 740 | 23.05% |
| SLV241115P00032000 | 2024-06-27 2:45PM EDT | 2024-11-15 | 5.80 | 5.55 | 5.65 | 0.00 | - | 9 | 3,874 | 24.07% |
| SLV241231P00032000 | 2024-06-26 3:52PM EDT | 2024-12-31 | 5.98 | 5.65 | 5.75 | 0.00 | - | 200 | 964 | 23.34% |
| SLV250117P00032000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 5.89 | 5.70 | 5.75 | 0.00 | - | 30 | 2,463 | 22.32% |
| SLV250331P00032000 | 2024-06-26 9:59AM EDT | 2025-03-31 | 6.18 | 5.80 | 5.90 | 0.00 | - | 21 | 109 | 21.73% |
| SLV250620P00032000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 6.12 | 5.90 | 6.05 | 0.00 | - | 17 | 15 | 21.14% |
| SLV260116P00032000 | 2024-06-28 1:31PM EDT | 2026-01-16 | 6.48 | 6.25 | 7.75 | -0.27 | -4.00% | 1 | 16 | 31.40% |
© 2024 Yahoo. All rights reserved.