iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:24.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240529C00024000 | 2024-05-21 10:36AM EDT | 2024-05-29 | 5.35 | 3.70 | 3.75 | 0.00 | - | 1 | 3 | 64.06% |
| SLV240531C00024000 | 2024-05-24 12:52PM EDT | 2024-05-31 | 3.71 | 3.70 | 3.80 | +0.06 | +1.64% | 22 | 831 | 53.13% |
| SLV240607C00024000 | 2024-05-21 9:55AM EDT | 2024-06-07 | 5.40 | 3.75 | 3.80 | 0.00 | - | 9 | 227 | 48.83% |
| SLV240614C00024000 | 2024-05-23 12:25PM EDT | 2024-06-14 | 3.85 | 3.80 | 3.85 | 0.00 | - | 1 | 973 | 45.51% |
| SLV240621C00024000 | 2024-05-24 2:50PM EDT | 2024-06-21 | 3.86 | 3.80 | 3.90 | +0.21 | +5.75% | 52 | 61,440 | 43.26% |
| SLV240628C00024000 | 2024-05-24 1:04PM EDT | 2024-06-28 | 3.88 | 3.85 | 3.95 | +0.19 | +5.15% | 16 | 6,555 | 41.80% |
| SLV240719C00024000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 4.01 | 4.00 | 4.05 | +0.21 | +5.53% | 58 | 23,129 | 37.26% |
| SLV240816C00024000 | 2024-05-23 1:10PM EDT | 2024-08-16 | 4.45 | 4.20 | 4.25 | +0.30 | +7.23% | 4 | 589 | 36.52% |
| SLV240920C00024000 | 2024-05-24 1:05PM EDT | 2024-09-20 | 4.43 | 4.40 | 4.50 | +0.20 | +4.73% | 3 | 9,083 | 36.38% |
| SLV240930C00024000 | 2024-05-24 11:38AM EDT | 2024-09-30 | 4.45 | 4.45 | 4.55 | +0.10 | +2.30% | 2 | 3,767 | 35.96% |
| SLV241018C00024000 | 2024-05-24 9:30AM EDT | 2024-10-18 | 4.79 | 4.60 | 4.65 | +0.27 | +5.97% | 8 | 10,190 | 35.60% |
| SLV241115C00024000 | 2024-05-23 2:15PM EDT | 2024-11-15 | 4.95 | 4.80 | 4.85 | +0.25 | +5.32% | 14 | 9,951 | 36.04% |
| SLV241231C00024000 | 2024-05-23 2:22PM EDT | 2024-12-31 | 4.95 | 5.05 | 5.15 | 0.00 | - | 23 | 1,861 | 36.43% |
| SLV250117C00024000 | 2024-05-24 1:09PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.25 | +0.04 | +0.78% | 116 | 68,647 | 36.48% |
| SLV250331C00024000 | 2024-05-23 2:50PM EDT | 2025-03-31 | 5.51 | 5.55 | 5.65 | 0.00 | - | 120 | 1,402 | 36.65% |
| SLV250620C00024000 | 2024-05-24 1:40PM EDT | 2025-06-20 | 6.05 | 5.95 | 7.90 | -0.10 | -1.63% | 37 | 458 | 55.52% |
| SLV260116C00024000 | 2024-05-23 3:42PM EDT | 2026-01-16 | 7.24 | 7.00 | 7.50 | +0.09 | +1.26% | 1 | 2,367 | 41.52% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240529P00024000 | 2024-05-17 3:45PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 58 | 59.38% |
| SLV240531P00024000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 15,118 | 53.13% |
| SLV240607P00024000 | 2024-05-24 10:56AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 10,496 | 39.84% |
| SLV240614P00024000 | 2024-05-24 3:18PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 269 | 34.38% |
| SLV240621P00024000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 42 | 30,575 | 31.25% |
| SLV240628P00024000 | 2024-05-24 3:31PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 7,074 | 30.27% |
| SLV240719P00024000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 37 | 14,031 | 28.03% |
| SLV240816P00024000 | 2024-05-24 11:17AM EDT | 2024-08-16 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 9 | 2,120 | 26.76% |
| SLV240920P00024000 | 2024-05-23 3:57PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.32 | -0.02 | -5.71% | 1 | 4,863 | 25.73% |
| SLV240930P00024000 | 2024-05-24 2:59PM EDT | 2024-09-30 | 0.34 | 0.34 | 0.35 | -0.04 | -10.53% | 376 | 2,782 | 25.49% |
| SLV241018P00024000 | 2024-05-23 3:43PM EDT | 2024-10-18 | 0.45 | 0.41 | 0.42 | 0.00 | - | 24 | 6,030 | 25.54% |
| SLV241115P00024000 | 2024-05-23 2:13PM EDT | 2024-11-15 | 0.55 | 0.51 | 0.53 | 0.00 | - | 6,014 | 9,315 | 25.64% |
| SLV241231P00024000 | 2024-05-24 11:35AM EDT | 2024-12-31 | 0.66 | 0.65 | 0.67 | -0.02 | -2.94% | 68 | 727 | 25.20% |
| SLV250117P00024000 | 2024-05-24 10:09AM EDT | 2025-01-17 | 0.71 | 0.69 | 0.72 | -0.04 | -5.33% | 12 | 20,253 | 25.05% |
| SLV250331P00024000 | 2024-05-24 10:43AM EDT | 2025-03-31 | 0.90 | 0.89 | 0.92 | +0.04 | +4.65% | 1 | 150 | 24.56% |
| SLV250620P00024000 | 2024-05-23 10:09AM EDT | 2025-06-20 | 1.08 | 1.11 | 1.14 | 0.00 | - | 45 | 44 | 24.39% |
| SLV260116P00024000 | 2024-05-21 2:27PM EDT | 2026-01-16 | 1.40 | 1.47 | 2.96 | 0.00 | - | 29 | 80 | 35.02% |
© 2024 Yahoo. All rights reserved.