iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 15.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240524C00019500 | 2024-04-24 2:34PM EDT | 19.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 20.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240524C00020500 | 2024-04-30 12:47PM EDT | 20.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240524C00021000 | 2024-04-16 9:43AM EDT | 21.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524C00021500 | 2024-04-26 2:26PM EDT | 21.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524C00022000 | 2024-05-01 12:59PM EDT | 22.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524C00022500 | 2024-05-02 3:09PM EDT | 22.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SLV240524C00023000 | 2024-05-02 3:49PM EDT | 23.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240524C00023500 | 2024-05-02 2:46PM EDT | 23.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240524C00024000 | 2024-05-02 2:19PM EDT | 24.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SLV240524C00024500 | 2024-05-02 3:22PM EDT | 24.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| SLV240524C00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 3.13% |
| SLV240524C00025500 | 2024-05-02 3:28PM EDT | 25.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SLV240524C00026000 | 2024-05-02 2:13PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| SLV240524C00026500 | 2024-05-02 2:48PM EDT | 26.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SLV240524C00027000 | 2024-05-02 2:48PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 12.50% |
| SLV240524C00027500 | 2024-05-02 10:01AM EDT | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SLV240524C00028000 | 2024-05-02 3:35PM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| SLV240524C00028500 | 2024-05-02 10:08AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SLV240524C00029000 | 2024-05-02 10:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SLV240524C00029500 | 2024-05-01 1:52PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SLV240524C00030000 | 2024-05-02 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| SLV240524C00031000 | 2024-05-02 9:31AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240524C00032000 | 2024-04-30 9:49AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SLV240524C00035000 | 2024-05-01 1:52PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLV240524P00019500 | 2024-04-22 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SLV240524P00020000 | 2024-04-17 12:38PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SLV240524P00021500 | 2024-04-25 1:12PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SLV240524P00022000 | 2024-05-02 3:00PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SLV240524P00022500 | 2024-05-01 12:14PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SLV240524P00023000 | 2024-05-02 2:48PM EDT | 23.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 6.25% |
| SLV240524P00023500 | 2024-05-02 10:56AM EDT | 23.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,257 | 0 | 3.13% |
| SLV240524P00024000 | 2024-05-02 2:48PM EDT | 24.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SLV240524P00024500 | 2024-05-02 1:31PM EDT | 24.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SLV240524P00025000 | 2024-05-02 10:25AM EDT | 25.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524P00025500 | 2024-05-02 11:40AM EDT | 25.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524P00026000 | 2024-05-01 2:20PM EDT | 26.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SLV240524P00026500 | 2024-05-01 9:36AM EDT | 26.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524P00027000 | 2024-04-30 3:06PM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240524P00027500 | 2024-05-01 1:51PM EDT | 27.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524P00028000 | 2024-04-22 11:09AM EDT | 28.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240524P00028500 | 2024-04-08 3:06PM EDT | 28.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240524P00029000 | 2024-04-19 10:19AM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240524P00029500 | 2024-04-12 11:14AM EDT | 29.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240524P00030000 | 2024-04-16 12:00PM EDT | 30.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SLV240524P00031000 | 2024-04-29 12:14PM EDT | 31.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SLV240524P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.