iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 78.13% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 907 | 54.69% |
| SLV240719C00035000 | 2024-06-28 1:05PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 33,352 | 50.78% |
| SLV240726C00035000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 50 | 109 | 48.44% |
| SLV240802C00035000 | 2024-06-26 9:43AM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 27,727 | 45.31% |
| SLV240816C00035000 | 2024-06-28 12:05PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 67 | 55,619 | 41.02% |
| SLV240920C00035000 | 2024-06-28 2:38PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.15 | 0.00 | - | 104 | 81,096 | 37.50% |
| SLV240930C00035000 | 2024-06-28 2:37PM EDT | 2024-09-30 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 37 | 13,389 | 37.01% |
| SLV241018C00035000 | 2024-06-28 3:36PM EDT | 2024-10-18 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 210 | 10,474 | 36.33% |
| SLV241115C00035000 | 2024-06-28 2:29PM EDT | 2024-11-15 | 0.36 | 0.34 | 0.35 | +0.02 | +5.88% | 4 | 7,715 | 35.94% |
| SLV241231C00035000 | 2024-06-28 3:57PM EDT | 2024-12-31 | 0.54 | 0.52 | 0.54 | +0.01 | +1.89% | 8 | 4,371 | 35.50% |
| SLV250117C00035000 | 2024-06-28 3:11PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.61 | +0.02 | +3.39% | 263 | 48,677 | 35.35% |
| SLV250331C00035000 | 2024-06-28 3:27PM EDT | 2025-03-31 | 0.89 | 0.87 | 0.91 | +0.03 | +3.49% | 4 | 1,393 | 34.91% |
| SLV250620C00035000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 1.30 | 1.24 | 1.26 | 0.00 | - | 108 | 2,170 | 34.91% |
| SLV250718C00035000 | 2024-06-27 10:51AM EDT | 2025-07-18 | 1.40 | 1.36 | 1.39 | -0.01 | -0.71% | 5 | 481 | 35.06% |
| SLV250815C00035000 | 2024-06-18 11:31AM EDT | 2025-08-15 | 1.75 | 0.00 | 1.76 | 0.00 | - | 34 | 22 | 37.63% |
| SLV251017C00035000 | 2024-06-10 10:08AM EDT | 2025-10-17 | 2.17 | 0.00 | 2.81 | 0.00 | - | 2 | 7 | 44.41% |
| SLV251121C00035000 | 2024-06-27 3:15PM EDT | 2025-11-21 | 1.90 | 1.00 | 2.85 | 0.00 | - | 20 | 511 | 43.19% |
| SLV260116C00035000 | 2024-06-28 2:06PM EDT | 2026-01-16 | 2.35 | 2.35 | 2.51 | -0.07 | -2.89% | 7 | 5,401 | 38.29% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00035000 | 2024-06-04 1:22PM EDT | 2024-07-19 | 8.10 | 8.40 | 8.45 | 0.00 | - | 10 | 0 | 53.13% |
| SLV240816P00035000 | 2024-06-25 9:46AM EDT | 2024-08-16 | 8.35 | 7.00 | 9.45 | 0.00 | - | 1 | 0 | 86.57% |
| SLV240920P00035000 | 2024-06-27 3:22PM EDT | 2024-09-20 | 8.55 | 8.40 | 8.45 | 0.00 | - | 120 | 1 | 26.56% |
| SLV240930P00035000 | 2024-06-26 10:37AM EDT | 2024-09-30 | 8.76 | 8.40 | 8.45 | 0.00 | - | 3 | 0 | 25.00% |
| SLV241018P00035000 | 2024-06-28 10:06AM EDT | 2024-10-18 | 8.21 | 8.40 | 8.45 | -0.42 | -4.87% | 1 | 5 | 23.05% |
| SLV241115P00035000 | 2024-06-28 9:36AM EDT | 2024-11-15 | 8.21 | 8.40 | 8.45 | -0.42 | -4.87% | 3 | 249 | 20.70% |
| SLV250117P00035000 | 2024-06-20 10:35AM EDT | 2025-01-17 | 8.25 | 8.45 | 8.50 | +0.75 | +10.00% | 2 | 187 | 20.80% |
| SLV250331P00035000 | 2024-06-04 9:39AM EDT | 2025-03-31 | 8.20 | 8.50 | 8.60 | 0.00 | - | 1 | 1 | 21.39% |
| SLV250620P00035000 | 2024-06-25 1:46PM EDT | 2025-06-20 | 8.82 | 7.95 | 9.05 | 0.00 | - | 1 | 1 | 26.83% |
| SLV250718P00035000 | 2024-06-25 1:00PM EDT | 2025-07-18 | 9.30 | 8.55 | 8.95 | 0.00 | - | 2 | 2 | 24.41% |
| SLV250815P00035000 | 2024-06-12 11:14AM EDT | 2025-08-15 | 8.05 | 6.95 | 10.55 | 0.00 | - | 2 | 63 | 41.21% |
| SLV251017P00035000 | 2024-06-06 1:06PM EDT | 2025-10-17 | 7.61 | 7.40 | 10.50 | 0.00 | - | 130 | 82 | 37.94% |
| SLV251121P00035000 | 2024-06-14 10:25AM EDT | 2025-11-21 | 8.75 | 6.90 | 10.75 | 0.00 | - | 4 | 10 | 38.77% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 2026-01-16 | 9.02 | 8.75 | 10.50 | 0.00 | - | 6 | 293 | 34.77% |
© 2024 Yahoo. All rights reserved.