iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240816C00019000 | 2024-05-21 9:50AM EDT | 19.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240816C00020000 | 2024-05-20 10:16AM EDT | 20.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240816C00021000 | 2024-05-22 10:57AM EDT | 21.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240816C00022000 | 2024-05-22 10:25AM EDT | 22.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240816C00023000 | 2024-05-21 3:01PM EDT | 23.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240816C00024000 | 2024-05-22 3:33PM EDT | 24.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240816C00025000 | 2024-05-22 3:46PM EDT | 25.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SLV240816C00026000 | 2024-05-22 3:56PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SLV240816C00027000 | 2024-05-22 3:13PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SLV240816C00028000 | 2024-05-22 3:16PM EDT | 28.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| SLV240816C00029000 | 2024-05-22 3:33PM EDT | 29.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| SLV240816C00030000 | 2024-05-22 3:58PM EDT | 30.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 3.13% |
| SLV240816C00031000 | 2024-05-22 3:54PM EDT | 31.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,162 | 0 | 6.25% |
| SLV240816C00032000 | 2024-05-22 3:58PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,227 | 0 | 6.25% |
| SLV240816C00033000 | 2024-05-22 3:42PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 6.25% |
| SLV240816C00034000 | 2024-05-22 3:42PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 12.50% |
| SLV240816C00035000 | 2024-05-22 3:55PM EDT | 35.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240816P00019000 | 2024-05-14 9:56AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240816P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SLV240816P00021000 | 2024-05-20 3:43PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLV240816P00022000 | 2024-05-22 3:59PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 12.50% |
| SLV240816P00023000 | 2024-05-22 12:15PM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SLV240816P00024000 | 2024-05-22 3:33PM EDT | 24.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| SLV240816P00025000 | 2024-05-22 3:41PM EDT | 25.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| SLV240816P00026000 | 2024-05-22 3:42PM EDT | 26.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| SLV240816P00027000 | 2024-05-22 3:53PM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 3.13% |
| SLV240816P00028000 | 2024-05-22 3:59PM EDT | 28.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| SLV240816P00029000 | 2024-05-22 3:48PM EDT | 29.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SLV240816P00030000 | 2024-05-22 2:50PM EDT | 30.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| SLV240816P00031000 | 2024-05-21 2:52PM EDT | 31.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SLV240816P00032000 | 2024-05-17 2:50PM EDT | 32.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| SLV240816P00033000 | 2024-05-22 9:38AM EDT | 33.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.