iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00034000 | 2024-06-24 3:10PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 68.75% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 133 | 50.00% |
| SLV240719C00034000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 770 | 7,998 | 48.05% |
| SLV240726C00034000 | 2024-06-28 12:34PM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 102 | 1,117 | 44.14% |
| SLV240802C00034000 | 2024-06-27 10:54AM EDT | 2024-08-02 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 43 | 42.97% |
| SLV240816C00034000 | 2024-06-28 3:10PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 163 | 2,696 | 39.65% |
| SLV240920C00034000 | 2024-06-28 11:57AM EDT | 2024-09-20 | 0.20 | 0.18 | 0.19 | +0.01 | +5.26% | 166 | 18,245 | 36.52% |
| SLV240930C00034000 | 2024-06-28 1:55PM EDT | 2024-09-30 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 15 | 2,071 | 35.84% |
| SLV241018C00034000 | 2024-06-28 10:25AM EDT | 2024-10-18 | 0.33 | 0.28 | 0.29 | +0.03 | +10.00% | 1 | 8,500 | 35.30% |
| SLV241115C00034000 | 2024-06-28 2:03PM EDT | 2024-11-15 | 0.43 | 0.40 | 0.42 | +0.03 | +7.50% | 27 | 22,005 | 35.16% |
| SLV241231C00034000 | 2024-06-28 10:36AM EDT | 2024-12-31 | 0.67 | 0.61 | 0.63 | +0.02 | +3.08% | 6 | 275 | 34.84% |
| SLV250117C00034000 | 2024-06-28 3:47PM EDT | 2025-01-17 | 0.69 | 0.69 | 0.71 | -0.02 | -2.82% | 442 | 17,499 | 34.79% |
| SLV250331C00034000 | 2024-06-28 3:34PM EDT | 2025-03-31 | 1.00 | 0.99 | 1.02 | +0.04 | +4.17% | 1 | 6,176 | 34.28% |
| SLV250620C00034000 | 2024-06-27 3:11PM EDT | 2025-06-20 | 1.37 | 1.36 | 1.39 | 0.00 | - | 101 | 1,616 | 34.40% |
| SLV251121C00034000 | 2024-06-14 10:27AM EDT | 2025-11-21 | 2.35 | 0.80 | 2.75 | 0.00 | - | - | 1 | 40.54% |
| SLV260116C00034000 | 2024-06-28 11:25AM EDT | 2026-01-16 | 2.89 | 2.42 | 2.72 | +0.35 | +13.78% | 1 | 118 | 38.26% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00034000 | 2024-06-24 11:20AM EDT | 2024-07-05 | 6.96 | 7.40 | 7.45 | 0.00 | - | 2 | 2 | 82.81% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 2024-07-19 | 7.50 | 7.40 | 7.45 | 0.00 | - | 6 | 0 | 48.05% |
| SLV240802P00034000 | 2024-06-25 12:25PM EDT | 2024-08-02 | 7.60 | 7.40 | 7.45 | 0.00 | - | 1 | 0 | 37.50% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 2024-08-16 | 6.95 | 7.40 | 7.45 | 0.00 | - | 3 | 0 | 31.64% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 2024-09-20 | 7.45 | 7.40 | 7.45 | 0.00 | - | 5 | 3 | 24.22% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 2024-09-30 | 5.76 | 7.40 | 7.45 | 0.00 | - | 1 | 277 | 22.85% |
| SLV241018P00034000 | 2024-06-20 3:12PM EDT | 2024-10-18 | 6.25 | 7.40 | 7.45 | 0.00 | - | 37 | 646 | 20.90% |
| SLV241115P00034000 | 2024-06-28 12:59PM EDT | 2024-11-15 | 7.35 | 7.45 | 7.50 | +1.05 | +16.67% | 1 | 304 | 22.95% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 2024-12-31 | 7.15 | 7.50 | 7.55 | 0.00 | - | 99 | 199 | 22.17% |
| SLV250117P00034000 | 2024-06-27 3:47PM EDT | 2025-01-17 | 7.70 | 7.50 | 7.60 | 0.00 | - | 30 | 963 | 22.95% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 2025-03-31 | 7.77 | 7.55 | 7.70 | 0.00 | - | 14 | 11 | 22.12% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 2025-06-20 | 7.50 | 7.40 | 9.60 | 0.00 | - | 1 | 1 | 42.71% |
| SLV251121P00034000 | 2024-06-14 11:12AM EDT | 2025-11-21 | 8.05 | 6.35 | 9.65 | 0.00 | - | - | 1 | 36.13% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 2026-01-16 | 6.54 | 8.05 | 9.45 | 0.00 | - | 1 | 2 | 32.68% |
© 2024 Yahoo. All rights reserved.