iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00033000 | 2024-06-25 9:33AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 62.50% |
| SLV240712C00033000 | 2024-06-28 1:47PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 301 | 48.44% |
| SLV240719C00033000 | 2024-06-28 12:42PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 57 | 63,141 | 46.09% |
| SLV240726C00033000 | 2024-06-28 2:39PM EDT | 2024-07-26 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 10,667 | 41.80% |
| SLV240802C00033000 | 2024-06-28 10:26AM EDT | 2024-08-02 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 4 | 68 | 40.04% |
| SLV240816C00033000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 353 | 8,025 | 37.50% |
| SLV240920C00033000 | 2024-06-28 12:26PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.23 | +0.01 | +4.35% | 18 | 26,403 | 34.96% |
| SLV240930C00033000 | 2024-06-28 3:37PM EDT | 2024-09-30 | 0.27 | 0.26 | 0.27 | 0.00 | - | 22 | 3,118 | 34.57% |
| SLV241018C00033000 | 2024-06-28 11:42AM EDT | 2024-10-18 | 0.39 | 0.35 | 0.36 | -0.01 | -2.50% | 14 | 3,716 | 34.47% |
| SLV241115C00033000 | 2024-06-28 1:08PM EDT | 2024-11-15 | 0.53 | 0.49 | 0.50 | +0.02 | +3.92% | 3 | 7,871 | 34.23% |
| SLV241231C00033000 | 2024-06-28 2:50PM EDT | 2024-12-31 | 0.72 | 0.71 | 0.73 | -0.05 | -6.49% | 10 | 1,158 | 34.03% |
| SLV250117C00033000 | 2024-06-28 1:58PM EDT | 2025-01-17 | 0.83 | 0.80 | 0.82 | +0.01 | +1.22% | 415 | 69,138 | 34.08% |
| SLV250331C00033000 | 2024-06-27 3:52PM EDT | 2025-03-31 | 1.15 | 1.12 | 1.15 | 0.00 | - | 2 | 7,682 | 33.67% |
| SLV250620C00033000 | 2024-06-25 9:46AM EDT | 2025-06-20 | 1.70 | 1.51 | 1.55 | 0.00 | - | 10 | 927 | 34.01% |
| SLV250718C00033000 | 2024-06-20 12:55PM EDT | 2025-07-18 | 2.45 | 1.66 | 1.69 | 0.00 | - | - | 8 | 34.18% |
| SLV251017C00033000 | 2024-06-14 10:28AM EDT | 2025-10-17 | 2.34 | 0.86 | 2.28 | 0.00 | - | - | 1 | 35.96% |
| SLV251121C00033000 | 2024-06-24 2:59PM EDT | 2025-11-21 | 2.62 | 1.45 | 2.95 | 0.00 | - | 2 | 630 | 40.26% |
| SLV260116C00033000 | 2024-06-27 11:43AM EDT | 2026-01-16 | 2.63 | 2.61 | 2.92 | 0.00 | - | 1 | 460 | 37.99% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 2024-07-05 | 6.25 | 6.40 | 6.45 | 0.00 | - | 68 | 0 | 75.00% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 2024-07-19 | 6.30 | 6.40 | 6.45 | 0.00 | - | 1 | 0 | 42.97% |
| SLV240726P00033000 | 2024-06-25 12:34PM EDT | 2024-07-26 | 6.60 | 6.40 | 6.45 | 0.00 | - | 1 | 0 | 37.50% |
| SLV240816P00033000 | 2024-06-21 9:33AM EDT | 2024-08-16 | 5.70 | 6.40 | 6.45 | 0.00 | - | 1 | 0 | 28.13% |
| SLV240920P00033000 | 2024-06-28 12:33PM EDT | 2024-09-20 | 6.32 | 6.40 | 6.50 | -0.56 | -8.14% | 23 | 283 | 26.76% |
| SLV240930P00033000 | 2024-06-26 12:57PM EDT | 2024-09-30 | 6.65 | 6.40 | 6.50 | 0.00 | - | 2 | 348 | 25.20% |
| SLV241018P00033000 | 2024-06-20 11:35AM EDT | 2024-10-18 | 5.45 | 6.45 | 6.50 | 0.00 | - | 2 | 805 | 23.15% |
| SLV241115P00033000 | 2024-06-20 12:44PM EDT | 2024-11-15 | 5.50 | 6.50 | 6.55 | 0.00 | - | 21 | 3,625 | 23.15% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 2024-12-31 | 6.23 | 6.55 | 6.65 | 0.00 | - | 100 | 200 | 23.29% |
| SLV250117P00033000 | 2024-06-28 10:34AM EDT | 2025-01-17 | 6.47 | 6.60 | 6.65 | -0.42 | -6.10% | 1 | 251 | 22.27% |
| SLV250331P00033000 | 2024-06-28 12:17PM EDT | 2025-03-31 | 6.64 | 6.65 | 6.80 | -0.29 | -4.18% | 1 | 137 | 22.17% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 2026-01-16 | 7.20 | 7.05 | 7.60 | 0.00 | - | 4 | 15 | 23.71% |
© 2024 Yahoo. All rights reserved.