iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 5.25 | 5.35 | 0.00 | - | - | 1 | 56.45% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 20.00 | 5.99 | 4.25 | 4.35 | 0.00 | - | - | 8 | 52.34% |
| SLV240531C00021000 | 2024-05-03 2:05PM EDT | 21.00 | 3.30 | 3.30 | 3.35 | -0.68 | -17.09% | 1 | 6 | 41.99% |
| SLV240531C00021500 | 2024-04-22 10:07AM EDT | 21.50 | 3.70 | 2.84 | 2.86 | 0.00 | - | 1 | 11 | 37.50% |
| SLV240531C00022000 | 2024-05-03 3:44PM EDT | 22.00 | 2.35 | 2.36 | 2.39 | -0.13 | -5.24% | 16 | 90 | 34.38% |
| SLV240531C00022500 | 2024-05-02 3:09PM EDT | 22.50 | 2.09 | 1.92 | 1.94 | 0.00 | - | 51 | 83 | 31.74% |
| SLV240531C00023000 | 2024-05-03 10:51AM EDT | 23.00 | 1.40 | 1.50 | 1.53 | -0.28 | -16.67% | 104 | 1,075 | 30.08% |
| SLV240531C00023500 | 2024-05-03 9:35AM EDT | 23.50 | 1.05 | 1.15 | 1.17 | -0.28 | -21.05% | 12 | 261 | 29.20% |
| SLV240531C00024000 | 2024-05-03 3:23PM EDT | 24.00 | 0.86 | 0.85 | 0.87 | -0.13 | -13.13% | 401 | 722 | 28.86% |
| SLV240531C00024500 | 2024-05-03 3:38PM EDT | 24.50 | 0.62 | 0.62 | 0.64 | -0.11 | -15.07% | 80 | 671 | 29.20% |
| SLV240531C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.45 | 0.45 | 0.46 | -0.09 | -16.67% | 277 | 1,621 | 29.59% |
| SLV240531C00025500 | 2024-05-03 3:10PM EDT | 25.50 | 0.32 | 0.32 | 0.34 | -0.09 | -21.95% | 260 | 935 | 30.66% |
| SLV240531C00026000 | 2024-05-03 3:41PM EDT | 26.00 | 0.23 | 0.23 | 0.24 | -0.06 | -20.69% | 188 | 1,987 | 31.15% |
| SLV240531C00026500 | 2024-05-03 12:36PM EDT | 26.50 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 83 | 1,600 | 33.11% |
| SLV240531C00027000 | 2024-05-03 3:46PM EDT | 27.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 547 | 2,941 | 33.99% |
| SLV240531C00027500 | 2024-05-03 3:10PM EDT | 27.50 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 198 | 424 | 35.55% |
| SLV240531C00028000 | 2024-05-03 12:41PM EDT | 28.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 248 | 2,310 | 37.31% |
| SLV240531C00028500 | 2024-05-03 10:38AM EDT | 28.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1 | 283 | 38.28% |
| SLV240531C00029000 | 2024-05-03 3:27PM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 50 | 461 | 40.23% |
| SLV240531C00029500 | 2024-05-02 1:13PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 599 | 41.80% |
| SLV240531C00030000 | 2024-05-02 3:31PM EDT | 30.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 1,407 | 44.53% |
| SLV240531C00030500 | 2024-05-03 10:40AM EDT | 30.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 602 | 45.31% |
| SLV240531C00031000 | 2024-05-01 10:28AM EDT | 31.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 144 | 48.05% |
| SLV240531C00032000 | 2024-05-03 12:07PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,200 | 918 | 50.39% |
| SLV240531C00035000 | 2024-05-03 1:27PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 92 | 6,125 | 57.81% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 35.94% |
| SLV240531P00020000 | 2024-05-03 2:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 10 | 32.03% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 16 | 32.03% |
| SLV240531P00021000 | 2024-05-02 2:50PM EDT | 21.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 38 | 281 | 28.13% |
| SLV240531P00021500 | 2024-05-02 9:30AM EDT | 21.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 104 | 27.34% |
| SLV240531P00022000 | 2024-05-03 2:24PM EDT | 22.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 479 | 336 | 25.39% |
| SLV240531P00022500 | 2024-05-03 3:13PM EDT | 22.50 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 3 | 905 | 24.81% |
| SLV240531P00023000 | 2024-05-03 3:44PM EDT | 23.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 391 | 999 | 24.61% |
| SLV240531P00023500 | 2024-05-03 3:12PM EDT | 23.50 | 0.36 | 0.33 | 0.34 | +0.04 | +12.50% | 29 | 342 | 24.61% |
| SLV240531P00024000 | 2024-05-03 12:14PM EDT | 24.00 | 0.58 | 0.53 | 0.54 | +0.07 | +13.73% | 160 | 1,513 | 24.61% |
| SLV240531P00024500 | 2024-05-03 3:02PM EDT | 24.50 | 0.84 | 0.80 | 0.82 | +0.01 | +1.20% | 48 | 483 | 25.39% |
| SLV240531P00025000 | 2024-05-03 12:23PM EDT | 25.00 | 1.17 | 1.13 | 1.15 | -0.19 | -13.97% | 84 | 1,270 | 25.88% |
| SLV240531P00025500 | 2024-05-03 3:02PM EDT | 25.50 | 1.51 | 1.51 | 1.53 | -0.01 | -0.66% | 23 | 769 | 26.56% |
| SLV240531P00026000 | 2024-05-03 3:55PM EDT | 26.00 | 1.93 | 1.92 | 1.95 | +0.08 | +4.32% | 10 | 261 | 27.34% |
| SLV240531P00026500 | 2024-05-03 1:20PM EDT | 26.50 | 2.42 | 2.36 | 2.39 | -0.01 | -0.41% | 5 | 112 | 27.83% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 27.00 | 2.86 | 2.83 | 2.85 | 0.00 | - | 2 | 94 | 28.32% |
| SLV240531P00027500 | 2024-04-25 9:34AM EDT | 27.50 | 2.77 | 3.30 | 3.35 | 0.00 | - | - | 3 | 31.84% |
| SLV240531P00028000 | 2024-04-30 10:18AM EDT | 28.00 | 3.72 | 3.75 | 3.85 | 0.00 | - | 22 | 121 | 35.16% |
| SLV240531P00028500 | 2024-04-17 3:31PM EDT | 28.50 | 2.92 | 4.25 | 4.30 | 0.00 | - | 10 | 10 | 30.47% |
| SLV240531P00029000 | 2024-04-26 12:15PM EDT | 29.00 | 4.07 | 4.75 | 4.80 | 0.00 | - | 1 | 8 | 33.20% |
| SLV240531P00029500 | 2024-04-16 1:53PM EDT | 29.50 | 3.95 | 5.25 | 5.30 | 0.00 | - | - | 0 | 35.94% |
| SLV240531P00030000 | 2024-04-22 10:20AM EDT | 30.00 | 4.91 | 5.75 | 5.80 | 0.00 | - | 6 | 0 | 38.28% |
| SLV240531P00030500 | 2024-04-26 1:16PM EDT | 30.50 | 5.58 | 6.25 | 6.30 | 0.00 | - | 10 | 0 | 40.63% |
| SLV240531P00031000 | 2024-05-01 3:36PM EDT | 31.00 | 6.65 | 6.75 | 6.80 | 0.00 | - | 210 | 0 | 42.97% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 7.75 | 7.80 | 0.00 | - | 30 | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.