iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-18 3:31PM EDT | 20.00 | 7.05 | 7.00 | 7.05 | 0.00 | - | 8 | 9 | 85.16% |
| SLV240705C00021000 | 2024-06-06 10:18AM EDT | 21.00 | 6.86 | 6.00 | 6.05 | 0.00 | - | - | 2 | 73.05% |
| SLV240705C00022000 | 2024-06-20 12:00PM EDT | 22.00 | 5.99 | 5.00 | 5.05 | 0.00 | - | 2 | 9 | 61.72% |
| SLV240705C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.45 | 4.50 | 4.55 | 0.00 | - | 16 | 19 | 55.86% |
| SLV240705C00023000 | 2024-06-18 1:01PM EDT | 23.00 | 3.99 | 4.00 | 4.05 | 0.00 | - | 4 | 12 | 50.39% |
| SLV240705C00023500 | 2024-06-21 9:34AM EDT | 23.50 | 3.96 | 3.50 | 3.55 | +0.65 | +19.64% | 1 | 58 | 49.22% |
| SLV240705C00024000 | 2024-06-21 12:44PM EDT | 24.00 | 3.16 | 3.00 | 3.05 | -0.81 | -20.40% | 6 | 72 | 43.16% |
| SLV240705C00024500 | 2024-06-21 9:47AM EDT | 24.50 | 3.20 | 2.54 | 2.57 | -0.32 | -9.09% | 1 | 36 | 39.65% |
| SLV240705C00025000 | 2024-06-21 3:51PM EDT | 25.00 | 2.08 | 2.07 | 2.10 | -1.07 | -33.97% | 376 | 1,096 | 36.33% |
| SLV240705C00025500 | 2024-06-21 3:40PM EDT | 25.50 | 1.66 | 1.63 | 1.66 | -1.07 | -39.19% | 90 | 114 | 34.38% |
| SLV240705C00026000 | 2024-06-21 3:58PM EDT | 26.00 | 1.25 | 1.24 | 1.26 | -1.00 | -44.44% | 88 | 549 | 32.91% |
| SLV240705C00026500 | 2024-06-21 3:51PM EDT | 26.50 | 0.92 | 0.91 | 0.93 | -0.85 | -48.02% | 543 | 787 | 32.91% |
| SLV240705C00027000 | 2024-06-21 3:46PM EDT | 27.00 | 0.66 | 0.66 | 0.67 | -0.74 | -52.86% | 510 | 1,338 | 33.50% |
| SLV240705C00027500 | 2024-06-21 3:58PM EDT | 27.50 | 0.46 | 0.46 | 0.47 | -0.62 | -57.41% | 2,280 | 1,995 | 34.08% |
| SLV240705C00028000 | 2024-06-21 3:58PM EDT | 28.00 | 0.34 | 0.33 | 0.34 | -0.45 | -56.96% | 805 | 4,966 | 35.84% |
| SLV240705C00028500 | 2024-06-21 3:59PM EDT | 28.50 | 0.24 | 0.23 | 0.24 | -0.36 | -60.00% | 255 | 2,388 | 37.11% |
| SLV240705C00029000 | 2024-06-21 3:52PM EDT | 29.00 | 0.16 | 0.16 | 0.17 | -0.28 | -63.64% | 170 | 2,505 | 38.38% |
| SLV240705C00029500 | 2024-06-21 3:32PM EDT | 29.50 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 138 | 1,172 | 39.65% |
| SLV240705C00030000 | 2024-06-21 3:42PM EDT | 30.00 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 1,140 | 20,052 | 41.41% |
| SLV240705C00030500 | 2024-06-21 3:09PM EDT | 30.50 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 20 | 435 | 43.56% |
| SLV240705C00031000 | 2024-06-21 3:11PM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 75 | 1,831 | 46.29% |
| SLV240705C00031500 | 2024-06-20 3:44PM EDT | 31.50 | 0.10 | 0.03 | 0.04 | 0.00 | - | 24 | 1,103 | 46.48% |
| SLV240705C00032000 | 2024-06-21 2:42PM EDT | 32.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 391 | 1,119 | 47.66% |
| SLV240705C00032500 | 2024-06-18 3:30PM EDT | 32.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 167 | 50.00% |
| SLV240705C00033000 | 2024-06-20 1:35PM EDT | 33.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 120 | 364 | 51.56% |
| SLV240705C00033500 | 2024-06-21 9:50AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 20 | 847 | 52.34% |
| SLV240705C00034000 | 2024-06-20 10:09AM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 149 | 55.47% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 272 | 60.94% |
| SLV240705C00036000 | 2024-06-21 3:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 111 | 59.38% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 62.50% |
| SLV240705C00038000 | 2024-06-20 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 68.75% |
| SLV240705C00039000 | 2024-06-20 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 71.88% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 78.13% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 81.25% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 84.38% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 96.88% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 62.50% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 53.13% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 48.44% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 43.75% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 470 | 39.06% |
| SLV240705P00023500 | 2024-06-21 11:48AM EDT | 23.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 77 | 34.38% |
| SLV240705P00024000 | 2024-06-21 1:28PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 36 | 331 | 33.59% |
| SLV240705P00024500 | 2024-06-21 3:06PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26,112 | 119 | 30.86% |
| SLV240705P00025000 | 2024-06-21 2:47PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 88 | 28,092 | 29.88% |
| SLV240705P00025500 | 2024-06-21 3:14PM EDT | 25.50 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 26,128 | 426 | 29.69% |
| SLV240705P00026000 | 2024-06-21 3:58PM EDT | 26.00 | 0.22 | 0.22 | 0.23 | +0.14 | +175.00% | 253 | 798 | 29.88% |
| SLV240705P00026500 | 2024-06-21 3:55PM EDT | 26.50 | 0.39 | 0.39 | 0.40 | +0.23 | +143.75% | 325 | 1,024 | 30.27% |
| SLV240705P00027000 | 2024-06-21 3:51PM EDT | 27.00 | 0.62 | 0.63 | 0.64 | +0.33 | +113.79% | 533 | 2,645 | 31.06% |
| SLV240705P00027500 | 2024-06-21 3:40PM EDT | 27.50 | 0.93 | 0.93 | 0.96 | +0.45 | +93.75% | 362 | 611 | 32.62% |
| SLV240705P00028000 | 2024-06-21 3:56PM EDT | 28.00 | 1.29 | 1.29 | 1.32 | +0.57 | +79.17% | 172 | 1,116 | 33.59% |
| SLV240705P00028500 | 2024-06-21 9:45AM EDT | 28.50 | 1.55 | 1.70 | 1.72 | +0.53 | +51.96% | 2 | 627 | 34.38% |
| SLV240705P00029000 | 2024-06-21 1:48PM EDT | 29.00 | 2.13 | 2.13 | 2.16 | +0.77 | +56.62% | 21 | 1,371 | 35.94% |
| SLV240705P00029500 | 2024-06-21 1:44PM EDT | 29.50 | 2.56 | 2.59 | 2.62 | +0.81 | +46.29% | 2 | 2,007 | 37.70% |
| SLV240705P00030000 | 2024-06-21 3:49PM EDT | 30.00 | 3.06 | 3.05 | 3.10 | +0.89 | +41.01% | 57 | 200 | 40.23% |
| SLV240705P00030500 | 2024-06-17 10:00AM EDT | 30.50 | 3.72 | 3.50 | 3.60 | 0.00 | - | 16 | 15 | 44.92% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.00 | 4.10 | 0.00 | - | 14 | 22 | 49.22% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.50 | 4.55 | 0.00 | - | 20 | 6 | 44.14% |
| SLV240705P00032000 | 2024-06-21 9:36AM EDT | 32.00 | 4.56 | 5.00 | 5.05 | -0.81 | -15.08% | 40 | 0 | 47.66% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 6.00 | 6.05 | 0.00 | - | 68 | 0 | 54.69% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.50 | 6.55 | 0.00 | - | 14 | 0 | 58.20% |
| SLV240705P00034000 | 2024-06-20 3:31PM EDT | 34.00 | 5.99 | 7.00 | 7.05 | +5.99 | - | - | 2 | 61.72% |
© 2024 Yahoo. All rights reserved.