iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00016000 | 2024-04-30 9:42AM EDT | 16.00 | 8.35 | 8.35 | 8.40 | 0.00 | - | 1 | 21 | 125.00% |
| SLV240510C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.38 | 6.85 | 6.90 | 0.00 | - | 3 | 20 | 101.56% |
| SLV240510C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.25 | 6.35 | 6.40 | 0.00 | - | 1 | 10 | 93.75% |
| SLV240510C00018500 | 2024-04-08 11:09AM EDT | 18.50 | 6.95 | 5.85 | 5.90 | 0.00 | - | - | 10 | 85.94% |
| SLV240510C00019000 | 2024-04-30 3:15PM EDT | 19.00 | 5.13 | 5.35 | 5.40 | 0.00 | - | 20 | 22 | 78.13% |
| SLV240510C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.03 | 4.85 | 4.90 | 0.00 | - | 1 | 19 | 71.88% |
| SLV240510C00020000 | 2024-05-02 3:43PM EDT | 20.00 | 4.37 | 4.35 | 4.40 | -0.56 | -11.36% | 1 | 12 | 64.06% |
| SLV240510C00020500 | 2024-04-09 10:15AM EDT | 20.50 | 5.48 | 3.85 | 3.90 | 0.00 | - | 8 | 8 | 57.81% |
| SLV240510C00021000 | 2024-05-02 9:49AM EDT | 21.00 | 2.89 | 3.35 | 3.40 | -0.66 | -18.59% | 5 | 40 | 50.00% |
| SLV240510C00021500 | 2024-05-02 9:30AM EDT | 21.50 | 2.83 | 2.89 | 2.91 | +0.21 | +8.02% | 4 | 18 | 52.34% |
| SLV240510C00022000 | 2024-05-02 3:02PM EDT | 22.00 | 2.43 | 2.39 | 2.41 | -0.10 | -3.95% | 26 | 55 | 46.88% |
| SLV240510C00022500 | 2024-05-02 9:32AM EDT | 22.50 | 1.74 | 1.90 | 1.92 | +0.02 | +1.16% | 6 | 161 | 40.23% |
| SLV240510C00023000 | 2024-05-02 2:46PM EDT | 23.00 | 1.45 | 1.43 | 1.45 | -0.01 | -0.68% | 36 | 600 | 35.94% |
| SLV240510C00023500 | 2024-05-02 2:42PM EDT | 23.50 | 0.97 | 1.00 | 1.02 | -0.10 | -9.35% | 226 | 1,617 | 33.20% |
| SLV240510C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.64 | 0.64 | 0.66 | +0.01 | +1.59% | 219 | 1,931 | 32.03% |
| SLV240510C00024500 | 2024-05-02 3:59PM EDT | 24.50 | 0.39 | 0.38 | 0.39 | -0.02 | -4.88% | 1,592 | 1,594 | 31.64% |
| SLV240510C00025000 | 2024-05-02 3:58PM EDT | 25.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 2,416 | 10,051 | 32.42% |
| SLV240510C00025500 | 2024-05-02 3:58PM EDT | 25.50 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,648 | 3,221 | 33.59% |
| SLV240510C00026000 | 2024-05-02 3:47PM EDT | 26.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 714 | 2,543 | 35.74% |
| SLV240510C00026500 | 2024-05-02 1:30PM EDT | 26.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 118 | 1,881 | 37.50% |
| SLV240510C00027000 | 2024-05-02 3:47PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 174 | 3,816 | 41.41% |
| SLV240510C00027500 | 2024-05-02 3:28PM EDT | 27.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 525 | 1,923 | 43.75% |
| SLV240510C00028000 | 2024-05-02 9:47AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,600 | 25.00% |
| SLV240510C00028500 | 2024-05-02 1:21PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,036 | 51.56% |
| SLV240510C00029000 | 2024-05-02 9:30AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 426 | 53.13% |
| SLV240510C00029500 | 2024-04-30 3:37PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 3,521 | 53.13% |
| SLV240510C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 56.25% |
| SLV240510C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 65.63% |
| SLV240510C00032000 | 2024-04-29 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 71.88% |
| SLV240510C00035000 | 2024-04-26 3:06PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,093 | 93.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00019500 | 2024-05-01 2:00PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 457 | 62.50% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 56.25% |
| SLV240510P00020500 | 2024-04-24 12:44PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 50.00% |
| SLV240510P00021000 | 2024-05-01 2:00PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 1,927 | 25.00% |
| SLV240510P00021500 | 2024-05-01 12:17PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 460 | 25.00% |
| SLV240510P00022000 | 2024-05-01 9:51AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,414 | 34.38% |
| SLV240510P00022500 | 2024-05-02 3:51PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 14,399 | 31.25% |
| SLV240510P00023000 | 2024-05-02 11:46AM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 235 | 21,525 | 30.27% |
| SLV240510P00023500 | 2024-05-02 3:54PM EDT | 23.50 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 143 | 1,688 | 29.49% |
| SLV240510P00024000 | 2024-05-02 3:57PM EDT | 24.00 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 942 | 3,498 | 29.10% |
| SLV240510P00024500 | 2024-05-02 3:38PM EDT | 24.50 | 0.49 | 0.48 | 0.49 | +0.05 | +11.36% | 454 | 831 | 28.91% |
| SLV240510P00025000 | 2024-05-02 3:44PM EDT | 25.00 | 0.82 | 0.81 | 0.83 | +0.06 | +7.89% | 233 | 808 | 30.08% |
| SLV240510P00025500 | 2024-05-02 3:42PM EDT | 25.50 | 1.24 | 1.21 | 1.24 | +0.12 | +10.71% | 76 | 513 | 31.45% |
| SLV240510P00026000 | 2024-05-02 3:18PM EDT | 26.00 | 1.65 | 1.67 | 1.69 | +0.01 | +0.61% | 13 | 2,285 | 32.81% |
| SLV240510P00026500 | 2024-05-01 9:59AM EDT | 26.50 | 2.29 | 2.14 | 2.17 | 0.00 | - | 10 | 3,965 | 35.16% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 27.00 | 2.89 | 2.63 | 2.66 | 0.00 | - | 65 | 375 | 38.28% |
| SLV240510P00027500 | 2024-05-01 1:51PM EDT | 27.50 | 3.32 | 3.10 | 3.15 | 0.00 | - | 1 | 6 | 39.06% |
| SLV240510P00028000 | 2024-04-30 11:07AM EDT | 28.00 | 3.85 | 3.60 | 3.65 | 0.00 | - | 5 | 0 | 43.75% |
| SLV240510P00028500 | 2024-04-29 2:19PM EDT | 28.50 | 3.55 | 4.10 | 4.15 | 0.00 | - | 71 | 0 | 48.44% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 29.00 | 3.95 | 4.60 | 4.65 | 0.00 | - | 10 | 0 | 53.13% |
| SLV240510P00029500 | 2024-04-29 12:26PM EDT | 29.50 | 4.45 | 5.10 | 5.15 | 0.00 | - | 6 | 0 | 57.81% |
| SLV240510P00032000 | 2024-04-29 12:32PM EDT | 32.00 | 6.95 | 7.60 | 7.65 | 0.00 | - | 42 | 0 | 78.13% |
© 2024 Yahoo. All rights reserved.