iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802C00021500 | 2024-06-14 10:51AM EDT | 21.50 | 5.28 | 5.15 | 5.25 | 0.00 | - | - | 1 | 53.61% |
| SLV240802C00022000 | 2024-06-27 10:16AM EDT | 22.00 | 4.74 | 4.70 | 4.75 | 0.00 | - | 6 | 5 | 49.12% |
| SLV240802C00022500 | 2024-06-25 11:19AM EDT | 22.50 | 4.27 | 4.20 | 4.25 | 0.00 | - | 20 | 2 | 44.73% |
| SLV240802C00023000 | 2024-06-26 9:33AM EDT | 23.00 | 3.30 | 3.70 | 3.75 | 0.00 | - | 60 | 42 | 40.23% |
| SLV240802C00023500 | 2024-06-18 1:07PM EDT | 23.50 | 3.65 | 3.20 | 3.30 | 0.00 | - | - | 3 | 38.87% |
| SLV240802C00024000 | 2024-06-28 3:52PM EDT | 24.00 | 2.81 | 2.77 | 2.79 | +0.04 | +1.44% | 6 | 12 | 33.69% |
| SLV240802C00025000 | 2024-06-28 10:09AM EDT | 25.00 | 2.13 | 1.91 | 1.93 | +0.29 | +15.76% | 8 | 20 | 30.08% |
| SLV240802C00025500 | 2024-06-27 3:19PM EDT | 25.50 | 1.49 | 1.54 | 1.56 | 0.00 | - | 2 | 32 | 29.30% |
| SLV240802C00026000 | 2024-06-28 3:17PM EDT | 26.00 | 1.24 | 1.22 | 1.24 | +0.06 | +5.08% | 440 | 782 | 29.00% |
| SLV240802C00026500 | 2024-06-28 12:40PM EDT | 26.50 | 1.01 | 0.95 | 0.96 | +0.08 | +8.60% | 56 | 2,942 | 28.61% |
| SLV240802C00027000 | 2024-06-28 2:49PM EDT | 27.00 | 0.75 | 0.73 | 0.75 | +0.04 | +5.63% | 647 | 1,171 | 29.10% |
| SLV240802C00027500 | 2024-06-28 11:47AM EDT | 27.50 | 0.66 | 0.56 | 0.57 | +0.07 | +11.86% | 90 | 379 | 29.30% |
| SLV240802C00028000 | 2024-06-28 2:49PM EDT | 28.00 | 0.46 | 0.43 | 0.44 | +0.02 | +4.55% | 41 | 3,922 | 29.98% |
| SLV240802C00028500 | 2024-06-28 3:54PM EDT | 28.50 | 0.33 | 0.33 | 0.34 | 0.00 | - | 38 | 442 | 30.76% |
| SLV240802C00029000 | 2024-06-28 3:37PM EDT | 29.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 280 | 629 | 31.84% |
| SLV240802C00029500 | 2024-06-28 2:21PM EDT | 29.50 | 0.23 | 0.20 | 0.21 | 0.00 | - | 4 | 660 | 32.62% |
| SLV240802C00030000 | 2024-06-28 2:52PM EDT | 30.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 11 | 501 | 33.79% |
| SLV240802C00030500 | 2024-06-28 11:11AM EDT | 30.50 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 10 | 4,593 | 34.96% |
| SLV240802C00031000 | 2024-06-28 12:46PM EDT | 31.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 22 | 436 | 35.65% |
| SLV240802C00031500 | 2024-06-28 11:39AM EDT | 31.50 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 4 | 434 | 36.72% |
| SLV240802C00032000 | 2024-06-28 9:39AM EDT | 32.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 275 | 512 | 38.28% |
| SLV240802C00032500 | 2024-06-27 12:07PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 93 | 39.45% |
| SLV240802C00033000 | 2024-06-28 10:26AM EDT | 33.00 | 0.08 | 0.05 | 0.06 | +0.02 | +33.33% | 4 | 68 | 40.63% |
| SLV240802C00034000 | 2024-06-27 10:54AM EDT | 34.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 43 | 43.75% |
| SLV240802C00035000 | 2024-06-26 9:43AM EDT | 35.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 27,727 | 46.09% |
| SLV240802C00036000 | 2024-06-24 3:36PM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 10 | 47.66% |
| SLV240802C00037000 | 2024-06-21 12:13PM EDT | 37.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 50.00% |
| SLV240802C00038000 | 2024-06-27 9:51AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 6 | 53.13% |
| SLV240802C00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 33 | 56.25% |
| SLV240802C00045000 | 2024-06-25 10:53AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 13 | 69.53% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802P00020000 | 2024-06-17 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 40.63% |
| SLV240802P00021000 | 2024-06-21 1:18PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 34.38% |
| SLV240802P00022000 | 2024-06-28 12:31PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 24 | 31.25% |
| SLV240802P00022500 | 2024-06-21 2:52PM EDT | 22.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 12 | 27.74% |
| SLV240802P00023000 | 2024-06-28 2:49PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 8 | 26.56% |
| SLV240802P00023500 | 2024-06-27 9:32AM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 73 | 25.78% |
| SLV240802P00024000 | 2024-06-28 2:49PM EDT | 24.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 9 | 208 | 24.81% |
| SLV240802P00024500 | 2024-06-28 11:59AM EDT | 24.50 | 0.11 | 0.12 | 0.13 | -0.05 | -31.25% | 9 | 195 | 24.22% |
| SLV240802P00025000 | 2024-06-28 3:25PM EDT | 25.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 34 | 2,926 | 23.83% |
| SLV240802P00025500 | 2024-06-28 3:33PM EDT | 25.50 | 0.35 | 0.32 | 0.34 | -0.06 | -14.63% | 26 | 321 | 23.93% |
| SLV240802P00026000 | 2024-06-28 12:31PM EDT | 26.00 | 0.52 | 0.50 | 0.51 | -0.08 | -13.33% | 47 | 972 | 23.83% |
| SLV240802P00026500 | 2024-06-28 1:40PM EDT | 26.50 | 0.72 | 0.73 | 0.75 | -0.15 | -17.24% | 244 | 308 | 24.32% |
| SLV240802P00027000 | 2024-06-28 2:30PM EDT | 27.00 | 1.00 | 1.02 | 1.04 | -0.16 | -13.79% | 117 | 486 | 24.76% |
| SLV240802P00027500 | 2024-06-28 12:34PM EDT | 27.50 | 1.29 | 1.35 | 1.37 | -0.15 | -10.42% | 3 | 149 | 25.00% |
| SLV240802P00028000 | 2024-06-25 10:47AM EDT | 28.00 | 1.61 | 1.72 | 1.74 | -0.15 | -8.52% | 1 | 28 | 25.24% |
| SLV240802P00028500 | 2024-06-25 12:16PM EDT | 28.50 | 2.33 | 2.12 | 2.15 | 0.00 | - | 2 | 206 | 25.78% |
| SLV240802P00029000 | 2024-06-26 9:50AM EDT | 29.00 | 2.92 | 2.56 | 2.58 | 0.00 | - | 1 | 23 | 25.98% |
| SLV240802P00034000 | 2024-06-25 12:25PM EDT | 34.00 | 7.60 | 7.40 | 7.45 | 0.00 | - | 1 | 0 | 37.89% |
© 2024 Yahoo. All rights reserved.