iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-07 3:00PM EDT | 19.00 | 7.85 | 8.05 | 8.10 | 0.00 | - | 4 | 4 | 69.14% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 7.05 | 7.10 | 0.00 | - | - | 2 | 60.55% |
| SLV240726C00021000 | 2024-06-21 10:29AM EDT | 21.00 | 6.25 | 6.05 | 6.15 | +0.15 | +2.46% | 30 | 4 | 55.08% |
| SLV240726C00022000 | 2024-06-20 3:49PM EDT | 22.00 | 6.15 | 5.05 | 5.15 | 0.00 | - | 1 | 36 | 51.17% |
| SLV240726C00022500 | 2024-06-14 1:21PM EDT | 22.50 | 4.55 | 4.60 | 4.65 | 0.00 | - | - | 17 | 46.78% |
| SLV240726C00023000 | 2024-06-07 3:30PM EDT | 23.00 | 3.95 | 4.10 | 4.15 | 0.00 | - | 2 | 2 | 42.48% |
| SLV240726C00023500 | 2024-06-21 12:53PM EDT | 23.50 | 3.75 | 3.60 | 3.70 | +0.31 | +9.01% | 1 | 3 | 41.31% |
| SLV240726C00024000 | 2024-06-21 3:39PM EDT | 24.00 | 3.21 | 3.15 | 3.25 | -0.99 | -23.57% | 234 | 129 | 39.45% |
| SLV240726C00024500 | 2024-06-21 9:35AM EDT | 24.50 | 3.10 | 2.74 | 2.76 | -0.65 | -17.33% | 1 | 8 | 35.25% |
| SLV240726C00025000 | 2024-06-21 11:04AM EDT | 25.00 | 2.50 | 2.32 | 2.35 | -0.87 | -25.82% | 2 | 101 | 34.28% |
| SLV240726C00025500 | 2024-06-21 1:03PM EDT | 25.50 | 2.00 | 1.94 | 1.96 | -0.76 | -27.54% | 1 | 331 | 33.20% |
| SLV240726C00026000 | 2024-06-21 2:16PM EDT | 26.00 | 1.57 | 1.61 | 1.63 | -0.88 | -35.92% | 8 | 100 | 33.15% |
| SLV240726C00026500 | 2024-06-21 3:29PM EDT | 26.50 | 1.33 | 1.32 | 1.33 | -0.76 | -36.36% | 67 | 256 | 32.96% |
| SLV240726C00027000 | 2024-06-21 3:53PM EDT | 27.00 | 1.09 | 1.07 | 1.09 | -0.67 | -38.07% | 405 | 1,281 | 33.50% |
| SLV240726C00027500 | 2024-06-21 3:44PM EDT | 27.50 | 0.87 | 0.87 | 0.88 | -0.67 | -43.51% | 331 | 585 | 33.79% |
| SLV240726C00028000 | 2024-06-21 3:23PM EDT | 28.00 | 0.72 | 0.70 | 0.72 | -0.53 | -42.40% | 360 | 2,042 | 34.67% |
| SLV240726C00028500 | 2024-06-21 2:41PM EDT | 28.50 | 0.58 | 0.57 | 0.58 | -0.46 | -44.23% | 66 | 954 | 35.21% |
| SLV240726C00029000 | 2024-06-21 3:54PM EDT | 29.00 | 0.46 | 0.46 | 0.47 | -0.40 | -46.51% | 70 | 905 | 35.94% |
| SLV240726C00029500 | 2024-06-21 3:41PM EDT | 29.50 | 0.37 | 0.37 | 0.39 | -0.33 | -47.14% | 26 | 403 | 37.01% |
| SLV240726C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.32 | 0.31 | 0.32 | -0.27 | -45.76% | 645 | 13,016 | 37.89% |
| SLV240726C00030500 | 2024-06-21 9:50AM EDT | 30.50 | 0.31 | 0.25 | 0.26 | -0.19 | -38.00% | 1 | 70 | 38.57% |
| SLV240726C00031000 | 2024-06-21 11:50AM EDT | 31.00 | 0.24 | 0.20 | 0.21 | -0.17 | -41.46% | 131 | 751 | 39.16% |
| SLV240726C00031500 | 2024-06-21 3:07PM EDT | 31.50 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 34 | 1,215 | 40.43% |
| SLV240726C00032000 | 2024-06-21 2:43PM EDT | 32.00 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 133 | 362 | 41.31% |
| SLV240726C00032500 | 2024-06-21 11:16AM EDT | 32.50 | 0.14 | 0.11 | 0.13 | -0.09 | -39.13% | 12 | 1,113 | 42.48% |
| SLV240726C00033000 | 2024-06-21 12:53PM EDT | 33.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 9 | 10,738 | 43.36% |
| SLV240726C00033500 | 2024-06-17 11:33AM EDT | 33.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 11 | 43.95% |
| SLV240726C00034000 | 2024-06-21 12:14PM EDT | 34.00 | 0.09 | 0.07 | 0.08 | -0.06 | -40.00% | 4 | 1,115 | 45.12% |
| SLV240726C00035000 | 2024-06-21 1:48PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 1 | 108 | 46.88% |
| SLV240726C00036000 | 2024-06-21 10:19AM EDT | 36.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 80 | 110 | 49.22% |
| SLV240726C00037000 | 2024-06-21 10:43AM EDT | 37.00 | 0.04 | 0.03 | 0.04 | +0.04 | - | 16 | 12 | 50.39% |
| SLV240726C00038000 | 2024-06-12 10:00AM EDT | 38.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | - | 3 | 53.91% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 102 | 4 | 57.81% |
| SLV240726C00045000 | 2024-06-20 9:38AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 126 | 67.19% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00015000 | 2024-06-18 9:57AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 38 | 71.88% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 42.19% |
| SLV240726P00021000 | 2024-06-18 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 35.94% |
| SLV240726P00022500 | 2024-06-20 9:36AM EDT | 22.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 26 | 32.03% |
| SLV240726P00023000 | 2024-06-21 3:22PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 12 | 15 | 30.47% |
| SLV240726P00023500 | 2024-06-20 2:14PM EDT | 23.50 | 0.03 | 0.05 | 0.06 | 0.00 | - | 1 | 54 | 29.30% |
| SLV240726P00024000 | 2024-06-21 3:46PM EDT | 24.00 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 86 | 121 | 29.20% |
| SLV240726P00024500 | 2024-06-21 1:57PM EDT | 24.50 | 0.15 | 0.14 | 0.15 | +0.06 | +66.67% | 6 | 165 | 28.42% |
| SLV240726P00025000 | 2024-06-21 2:35PM EDT | 25.00 | 0.21 | 0.23 | 0.24 | +0.08 | +61.54% | 20 | 581 | 28.61% |
| SLV240726P00025500 | 2024-06-21 1:05PM EDT | 25.50 | 0.35 | 0.35 | 0.36 | +0.14 | +66.67% | 361 | 835 | 28.71% |
| SLV240726P00026000 | 2024-06-21 3:57PM EDT | 26.00 | 0.52 | 0.51 | 0.52 | +0.22 | +73.33% | 207 | 10,352 | 28.81% |
| SLV240726P00026500 | 2024-06-21 2:56PM EDT | 26.50 | 0.73 | 0.71 | 0.73 | +0.31 | +73.81% | 114 | 153 | 29.20% |
| SLV240726P00027000 | 2024-06-21 2:11PM EDT | 27.00 | 0.99 | 0.97 | 0.98 | +0.38 | +62.30% | 33 | 5,038 | 29.54% |
| SLV240726P00027500 | 2024-06-21 1:45PM EDT | 27.50 | 1.25 | 1.26 | 1.29 | +0.42 | +50.60% | 126 | 134 | 30.42% |
| SLV240726P00028000 | 2024-06-21 3:46PM EDT | 28.00 | 1.60 | 1.60 | 1.62 | +0.53 | +49.53% | 26 | 1,710 | 30.81% |
| SLV240726P00028500 | 2024-06-21 11:14AM EDT | 28.50 | 1.87 | 1.97 | 1.99 | +0.51 | +37.50% | 5 | 4,450 | 31.45% |
| SLV240726P00029000 | 2024-06-21 9:30AM EDT | 29.00 | 1.70 | 2.36 | 2.38 | -0.69 | -28.87% | 1 | 3,335 | 31.84% |
| SLV240726P00029500 | 2024-06-21 9:56AM EDT | 29.50 | 2.64 | 2.78 | 2.80 | +2.64 | - | 6 | 16 | 32.52% |
| SLV240726P00030000 | 2024-06-20 2:53PM EDT | 30.00 | 2.42 | 3.20 | 3.25 | 0.00 | - | 10 | 54 | 33.79% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.70 | 4.10 | 4.15 | 0.00 | - | 1 | 4 | 34.38% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 32.00 | 4.95 | 5.05 | 5.10 | +4.95 | - | 1 | 1 | 35.74% |
| SLV240726P00033000 | 2024-06-13 1:20PM EDT | 33.00 | 6.55 | 6.00 | 6.10 | 0.00 | - | 1 | 1 | 40.63% |
© 2024 Yahoo. All rights reserved.