iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 109.38% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 78.13% |
| SLV240719C00040000 | 2024-06-27 9:50AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,476 | 62.50% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 2024-07-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 104 | 61.72% |
| SLV240802C00040000 | 2024-06-27 2:34PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 33 | 54.69% |
| SLV240816C00040000 | 2024-06-28 12:32PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 5 | 1,138 | 50.78% |
| SLV240920C00040000 | 2024-06-28 2:46PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 452 | 43,681 | 44.14% |
| SLV240930C00040000 | 2024-06-27 3:23PM EDT | 2024-09-30 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 33 | 42.68% |
| SLV241018C00040000 | 2024-06-28 3:36PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.11 | 0.00 | - | 240 | 9,039 | 41.41% |
| SLV241115C00040000 | 2024-06-28 2:04PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.17 | 0.00 | - | 2 | 5,336 | 40.23% |
| SLV241231C00040000 | 2024-06-25 11:42AM EDT | 2024-12-31 | 0.31 | 0.27 | 0.28 | 0.00 | - | 1 | 13 | 38.87% |
| SLV250117C00040000 | 2024-06-28 2:53PM EDT | 2025-01-17 | 0.33 | 0.32 | 0.33 | +0.01 | +3.13% | 180 | 84,753 | 38.72% |
| SLV250331C00040000 | 2024-06-26 3:33PM EDT | 2025-03-31 | 0.50 | 0.51 | 0.53 | 0.00 | - | 125 | 287 | 37.55% |
| SLV250620C00040000 | 2024-06-27 1:51PM EDT | 2025-06-20 | 0.80 | 0.77 | 0.80 | 0.00 | - | 78 | 4,956 | 37.26% |
| SLV250718C00040000 | 2024-06-20 10:37AM EDT | 2025-07-18 | 1.35 | 0.88 | 0.91 | 0.00 | - | 69 | 213 | 37.40% |
| SLV250815C00040000 | 2024-06-13 2:42PM EDT | 2025-08-15 | 0.98 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 40.28% |
| SLV251017C00040000 | 2024-06-13 9:46AM EDT | 2025-10-17 | 1.70 | 1.01 | 1.38 | +0.16 | +10.39% | 1 | 66 | 38.92% |
| SLV251121C00040000 | 2024-06-27 3:23PM EDT | 2025-11-21 | 1.42 | 0.00 | 1.72 | 0.00 | - | 2 | 112 | 40.89% |
| SLV260116C00040000 | 2024-06-28 3:34PM EDT | 2026-01-16 | 1.79 | 1.76 | 1.77 | +0.20 | +12.58% | 55 | 9,483 | 39.28% |
Putsfor3 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 2024-07-19 | 10.61 | 11.95 | 12.00 | 0.00 | - | 25 | 0 | 0.00% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 2024-09-20 | 12.40 | 13.00 | 13.05 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 2024-10-18 | 13.52 | 13.35 | 13.45 | 0.00 | - | 550 | 0 | 32.03% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 2024-11-15 | 13.58 | 13.35 | 13.45 | 0.00 | - | 900 | 0 | 28.91% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 2025-01-17 | 13.57 | 13.30 | 13.45 | 0.00 | - | 670 | 0 | 24.02% |
| SLV250718P00040000 | 2024-05-31 10:39AM EDT | 2025-07-18 | 11.87 | 11.45 | 14.75 | 0.00 | - | 2 | 0 | 42.60% |
| SLV250815P00040000 | 2024-05-31 10:39AM EDT | 2025-08-15 | 11.87 | 11.85 | 15.25 | 0.00 | - | 2 | 0 | 46.61% |
| SLV251121P00040000 | 2024-06-06 11:30AM EDT | 2025-11-21 | 11.90 | 11.50 | 15.25 | 0.00 | - | 1 | 1 | 41.90% |
| SLV260116P00040000 | 2024-06-28 1:31PM EDT | 2026-01-16 | 13.23 | 11.55 | 15.45 | +0.36 | +2.80% | 1 | 29 | 41.55% |
© 2024 Yahoo. All rights reserved.