iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 64.06% |
| SLV240712C00022000 | 2024-06-21 9:42AM EDT | 22.00 | 5.49 | 5.00 | 5.10 | +0.71 | +14.85% | 4 | 8 | 54.10% |
| SLV240712C00023000 | 2024-06-21 9:42AM EDT | 23.00 | 4.43 | 4.05 | 4.10 | +0.22 | +5.23% | 8 | 9 | 50.39% |
| SLV240712C00023500 | 2024-06-14 3:31PM EDT | 23.50 | 3.63 | 3.55 | 3.60 | 0.00 | - | 20 | 21 | 45.12% |
| SLV240712C00024000 | 2024-06-21 2:15PM EDT | 24.00 | 3.05 | 3.05 | 3.10 | -1.10 | -26.51% | 27 | 52 | 40.04% |
| SLV240712C00024500 | 2024-06-21 9:38AM EDT | 24.50 | 3.05 | 2.60 | 2.63 | -0.65 | -17.57% | 2 | 71 | 37.11% |
| SLV240712C00025000 | 2024-06-21 2:19PM EDT | 25.00 | 2.11 | 2.16 | 2.18 | -1.05 | -33.23% | 1 | 66 | 34.86% |
| SLV240712C00025500 | 2024-06-21 11:23AM EDT | 25.50 | 1.82 | 1.75 | 1.77 | -0.40 | -18.02% | 2 | 35 | 33.79% |
| SLV240712C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 1.40 | 1.38 | 1.40 | -0.87 | -38.33% | 1,147 | 1,011 | 33.11% |
| SLV240712C00026500 | 2024-06-21 11:15AM EDT | 26.50 | 1.21 | 1.07 | 1.09 | -0.68 | -35.98% | 10 | 377 | 33.15% |
| SLV240712C00027000 | 2024-06-21 3:55PM EDT | 27.00 | 0.83 | 0.82 | 0.84 | -0.70 | -45.75% | 977 | 944 | 33.69% |
| SLV240712C00027500 | 2024-06-21 2:47PM EDT | 27.50 | 0.64 | 0.63 | 0.64 | -0.58 | -47.54% | 366 | 1,140 | 34.42% |
| SLV240712C00028000 | 2024-06-21 3:54PM EDT | 28.00 | 0.48 | 0.48 | 0.49 | -0.49 | -50.52% | 718 | 1,055 | 35.45% |
| SLV240712C00028500 | 2024-06-21 2:20PM EDT | 28.50 | 0.35 | 0.36 | 0.37 | -0.43 | -55.13% | 1,600 | 796 | 36.33% |
| SLV240712C00029000 | 2024-06-21 3:58PM EDT | 29.00 | 0.28 | 0.27 | 0.28 | -0.32 | -53.33% | 5,942 | 1,089 | 37.31% |
| SLV240712C00029500 | 2024-06-21 11:50AM EDT | 29.50 | 0.24 | 0.20 | 0.22 | -0.26 | -52.00% | 28 | 493 | 38.77% |
| SLV240712C00030000 | 2024-06-21 3:54PM EDT | 30.00 | 0.16 | 0.15 | 0.17 | -0.21 | -56.76% | 517 | 1,742 | 39.94% |
| SLV240712C00030500 | 2024-06-21 3:37PM EDT | 30.50 | 0.13 | 0.12 | 0.13 | -0.16 | -55.17% | 5 | 882 | 40.82% |
| SLV240712C00031000 | 2024-06-21 10:23AM EDT | 31.00 | 0.11 | 0.09 | 0.10 | -0.12 | -52.17% | 1 | 848 | 41.80% |
| SLV240712C00031500 | 2024-06-20 3:57PM EDT | 31.50 | 0.18 | 0.07 | 0.08 | 0.00 | - | 31 | 591 | 43.16% |
| SLV240712C00032000 | 2024-06-20 3:28PM EDT | 32.00 | 0.15 | 0.06 | 0.07 | 0.00 | - | 187 | 1,240 | 45.31% |
| SLV240712C00032500 | 2024-06-18 3:42PM EDT | 32.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 50 | 139 | 45.31% |
| SLV240712C00033000 | 2024-06-21 10:48AM EDT | 33.00 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 103 | 178 | 48.24% |
| SLV240712C00033500 | 2024-06-21 11:50AM EDT | 33.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 25 | 58 | 49.22% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 34.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 133 | 49.22% |
| SLV240712C00034500 | 2024-06-21 10:38AM EDT | 34.50 | 0.04 | 0.02 | 0.03 | -0.20 | -83.33% | 1 | 1 | 50.78% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 30 | 877 | 53.13% |
| SLV240712C00036000 | 2024-06-20 11:46AM EDT | 36.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 52 | 507 | 53.91% |
| SLV240712C00037000 | 2024-06-06 1:16PM EDT | 37.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | - | 1 | 57.81% |
| SLV240712C00038000 | 2024-06-14 12:33PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 59 | 62.50% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6 | 62.50% |
| SLV240712C00045000 | 2024-06-20 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 397 | 78.13% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 59.38% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 50.00% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 46.88% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 519 | 539 | 39.06% |
| SLV240712P00023000 | 2024-06-18 11:42AM EDT | 23.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 187 | 35.16% |
| SLV240712P00023500 | 2024-06-21 2:51PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 15 | 91 | 33.20% |
| SLV240712P00024000 | 2024-06-20 10:52AM EDT | 24.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 42 | 143 | 30.86% |
| SLV240712P00024500 | 2024-06-20 2:24PM EDT | 24.50 | 0.03 | 0.06 | 0.07 | 0.00 | - | 19 | 70 | 30.08% |
| SLV240712P00025000 | 2024-06-21 3:37PM EDT | 25.00 | 0.11 | 0.11 | 0.12 | +0.06 | +120.00% | 78 | 7,982 | 29.30% |
| SLV240712P00025500 | 2024-06-21 3:59PM EDT | 25.50 | 0.21 | 0.20 | 0.21 | +0.12 | +133.33% | 9,141 | 245 | 29.40% |
| SLV240712P00026000 | 2024-06-21 3:49PM EDT | 26.00 | 0.34 | 0.33 | 0.35 | +0.17 | +100.00% | 90 | 1,742 | 29.88% |
| SLV240712P00026500 | 2024-06-21 3:42PM EDT | 26.50 | 0.52 | 0.52 | 0.54 | +0.25 | +92.59% | 92 | 277 | 30.27% |
| SLV240712P00027000 | 2024-06-21 3:50PM EDT | 27.00 | 0.78 | 0.77 | 0.78 | +0.38 | +95.00% | 154 | 1,417 | 30.57% |
| SLV240712P00027500 | 2024-06-21 2:55PM EDT | 27.50 | 1.09 | 1.07 | 1.09 | +0.43 | +65.15% | 18 | 272 | 31.59% |
| SLV240712P00028000 | 2024-06-21 3:42PM EDT | 28.00 | 1.41 | 1.42 | 1.44 | +0.54 | +62.07% | 16 | 404 | 32.42% |
| SLV240712P00028500 | 2024-06-21 9:36AM EDT | 28.50 | 1.50 | 1.80 | 1.83 | +0.35 | +30.43% | 4 | 2,897 | 33.50% |
| SLV240712P00029000 | 2024-06-13 12:03PM EDT | 29.00 | 2.95 | 2.22 | 2.24 | 0.00 | - | 3 | 1,888 | 33.99% |
| SLV240712P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 3.03 | 2.65 | 2.68 | 0.00 | - | 1 | 4 | 34.86% |
| SLV240712P00030000 | 2024-06-20 1:49PM EDT | 30.00 | 2.25 | 3.10 | 3.15 | 0.00 | - | 10 | 44 | 36.91% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.05 | 4.10 | 0.00 | - | 2 | 5 | 39.84% |
© 2024 Yahoo. All rights reserved.