iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 252.34% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 227.15% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 216.60% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 199.51% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 9.40 | 9.50 | 0.00 | - | 1 | 458 | 74.80% |
| SLV240628C00016000 | 2024-04-18 3:27PM EDT | 16.00 | 10.00 | 8.40 | 8.45 | 0.00 | - | 82 | 467 | 63.28% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 7.40 | 7.50 | 0.00 | - | 1 | 674 | 58.20% |
| SLV240628C00018000 | 2024-04-30 10:00AM EDT | 18.00 | 6.55 | 6.40 | 6.50 | 0.00 | - | 6 | 764 | 50.59% |
| SLV240628C00019000 | 2024-05-01 10:18AM EDT | 19.00 | 5.45 | 5.40 | 5.70 | 0.00 | - | 1 | 996 | 50.20% |
| SLV240628C00020000 | 2024-05-01 3:45PM EDT | 20.00 | 4.20 | 4.45 | 4.55 | -0.35 | -7.69% | 18 | 2,776 | 42.29% |
| SLV240628C00021000 | 2024-05-02 10:34AM EDT | 21.00 | 3.59 | 3.50 | 3.55 | -0.06 | -1.64% | 1 | 3,059 | 34.38% |
| SLV240628C00022000 | 2024-05-02 10:47AM EDT | 22.00 | 2.80 | 2.64 | 2.67 | -0.15 | -5.08% | 10 | 12,006 | 31.35% |
| SLV240628C00023000 | 2024-05-02 9:42AM EDT | 23.00 | 1.69 | 1.87 | 1.89 | -0.17 | -9.14% | 304 | 4,408 | 29.35% |
| SLV240628C00024000 | 2024-05-02 12:47PM EDT | 24.00 | 1.27 | 1.25 | 1.28 | -0.12 | -8.63% | 2,262 | 4,966 | 28.91% |
| SLV240628C00025000 | 2024-05-02 12:49PM EDT | 25.00 | 0.84 | 0.82 | 0.84 | +0.03 | +3.70% | 1,018 | 7,381 | 29.25% |
| SLV240628C00026000 | 2024-05-02 11:25AM EDT | 26.00 | 0.57 | 0.54 | 0.55 | +0.01 | +1.79% | 540 | 20,255 | 30.18% |
| SLV240628C00027000 | 2024-05-02 12:05PM EDT | 27.00 | 0.35 | 0.36 | 0.37 | -0.02 | -5.41% | 230 | 5,041 | 31.64% |
| SLV240628C00028000 | 2024-05-02 1:03PM EDT | 28.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 543 | 6,485 | 33.40% |
| SLV240628C00029000 | 2024-05-01 1:57PM EDT | 29.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 619 | 2,163 | 35.35% |
| SLV240628C00030000 | 2024-05-02 1:20PM EDT | 30.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 174 | 16,705 | 37.11% |
| SLV240628C00031000 | 2024-05-02 12:38PM EDT | 31.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 85 | 1,223 | 39.06% |
| SLV240628C00032000 | 2024-04-30 2:04PM EDT | 32.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 141 | 1,918 | 41.21% |
| SLV240628C00033000 | 2024-05-02 11:04AM EDT | 33.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 121 | 1,416 | 42.58% |
| SLV240628C00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 4 | 2,020 | 44.73% |
| SLV240628C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,324 | 46.48% |
| SLV240628C00036000 | 2024-04-30 12:48PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 4,861 | 49.22% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 216.41% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 317.38% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 98.44% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 75.00% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 65.63% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 59.38% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 25.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 50.00% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 43.75% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 38.28% |
| SLV240628P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 17,302 | 35.94% |
| SLV240628P00019000 | 2024-04-30 3:47PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,430 | 30.47% |
| SLV240628P00020000 | 2024-05-01 11:35AM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 3,887 | 28.13% |
| SLV240628P00021000 | 2024-05-01 10:20AM EDT | 21.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 45 | 10,775 | 25.78% |
| SLV240628P00022000 | 2024-05-02 1:19PM EDT | 22.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 2 | 15,463 | 24.61% |
| SLV240628P00023000 | 2024-05-02 10:26AM EDT | 23.00 | 0.39 | 0.38 | 0.39 | +0.08 | +25.81% | 11 | 8,835 | 23.98% |
| SLV240628P00024000 | 2024-05-02 12:26PM EDT | 24.00 | 0.79 | 0.77 | 0.79 | +0.02 | +2.60% | 100 | 6,407 | 24.56% |
| SLV240628P00025000 | 2024-05-02 10:19AM EDT | 25.00 | 1.38 | 1.34 | 1.36 | +0.14 | +11.29% | 7 | 7,072 | 25.15% |
| SLV240628P00026000 | 2024-05-02 9:40AM EDT | 26.00 | 2.22 | 2.06 | 2.08 | +0.34 | +18.09% | 1 | 10,737 | 25.88% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 27.00 | 2.39 | 2.90 | 2.92 | 0.00 | - | 5 | 497 | 27.05% |
| SLV240628P00028000 | 2024-04-24 9:49AM EDT | 28.00 | 3.37 | 3.75 | 3.85 | 0.00 | - | 8 | 294 | 29.59% |
| SLV240628P00029000 | 2024-04-17 3:23PM EDT | 29.00 | 3.50 | 4.75 | 4.80 | 0.00 | - | 1,049 | 1,072 | 31.74% |
| SLV240628P00030000 | 2024-04-24 1:36PM EDT | 30.00 | 5.20 | 5.70 | 5.75 | 0.00 | - | 2,000 | 1,772 | 32.32% |
| SLV240628P00031000 | 2024-04-12 10:23AM EDT | 31.00 | 4.55 | 6.65 | 6.75 | 0.00 | - | 504 | 0 | 36.13% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 32.00 | 5.35 | 7.65 | 7.75 | 0.00 | - | 320 | 0 | 39.84% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 8.65 | 8.75 | 0.00 | - | 129 | 0 | 43.36% |
| SLV240628P00034000 | 2024-04-12 9:45AM EDT | 34.00 | 7.30 | 9.65 | 9.75 | 0.00 | - | 5 | 0 | 46.68% |
© 2024 Yahoo. All rights reserved.