iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 50.78% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 8.65 | 8.90 | 0.00 | - | 2 | 68 | 55.52% |
| SLV240930C00017000 | 2024-04-09 11:03AM EDT | 17.00 | 9.00 | 7.70 | 7.80 | 0.00 | - | 45 | 246 | 50.20% |
| SLV240930C00018000 | 2024-04-23 11:33AM EDT | 18.00 | 7.33 | 6.75 | 6.80 | 0.00 | - | 2 | 896 | 44.19% |
| SLV240930C00019000 | 2024-04-24 12:12PM EDT | 19.00 | 6.43 | 5.80 | 5.90 | 0.00 | - | 5 | 149 | 41.31% |
| SLV240930C00020000 | 2024-04-30 11:37AM EDT | 20.00 | 4.79 | 4.90 | 5.00 | 0.00 | - | 4 | 1,761 | 37.89% |
| SLV240930C00021000 | 2024-04-25 11:32AM EDT | 21.00 | 4.74 | 4.05 | 4.15 | 0.00 | - | 1 | 1,672 | 35.16% |
| SLV240930C00022000 | 2024-04-30 11:23AM EDT | 22.00 | 3.10 | 3.25 | 3.35 | 0.00 | - | 100 | 13,287 | 32.72% |
| SLV240930C00023000 | 2024-05-02 9:58AM EDT | 23.00 | 2.38 | 2.60 | 2.63 | -0.22 | -8.46% | 17 | 2,648 | 30.76% |
| SLV240930C00024000 | 2024-05-02 3:58PM EDT | 24.00 | 2.03 | 2.03 | 2.06 | +0.04 | +2.01% | 1,093 | 3,687 | 30.15% |
| SLV240930C00025000 | 2024-05-02 3:32PM EDT | 25.00 | 1.61 | 1.58 | 1.61 | +0.04 | +2.55% | 65 | 4,982 | 30.15% |
| SLV240930C00026000 | 2024-05-02 3:06PM EDT | 26.00 | 1.27 | 1.24 | 1.26 | +0.03 | +2.42% | 78 | 4,277 | 30.47% |
| SLV240930C00027000 | 2024-05-02 2:18PM EDT | 27.00 | 0.99 | 0.98 | 1.00 | +0.02 | +2.06% | 226 | 2,876 | 31.18% |
| SLV240930C00028000 | 2024-05-02 2:18PM EDT | 28.00 | 0.80 | 0.79 | 0.81 | -0.05 | -5.88% | 1,217 | 3,493 | 32.13% |
| SLV240930C00030000 | 2024-05-02 3:36PM EDT | 30.00 | 0.54 | 0.54 | 0.55 | 0.00 | - | 1,388 | 10,263 | 34.18% |
| SLV240930C00033000 | 2024-05-02 3:24PM EDT | 33.00 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 266 | 2,786 | 37.40% |
| SLV240930C00034000 | 2024-05-01 2:59PM EDT | 34.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 3 | 959 | 38.28% |
| SLV240930C00035000 | 2024-05-02 2:05PM EDT | 35.00 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 31 | 12,598 | 39.55% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 740 | 744 | 33.99% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 156 | 629 | 31.64% |
| SLV240930P00017000 | 2024-04-30 11:03AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 19 | 774 | 29.10% |
| SLV240930P00018000 | 2024-04-30 10:23AM EDT | 18.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 1,548 | 26.95% |
| SLV240930P00019000 | 2024-04-30 10:23AM EDT | 19.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 33 | 2,262 | 25.39% |
| SLV240930P00020000 | 2024-05-02 3:23PM EDT | 20.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1 | 4,452 | 24.22% |
| SLV240930P00021000 | 2024-04-30 2:43PM EDT | 21.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 3 | 3,051 | 23.29% |
| SLV240930P00022000 | 2024-05-02 1:52PM EDT | 22.00 | 0.49 | 0.47 | 0.49 | +0.05 | +11.36% | 24 | 818 | 22.75% |
| SLV240930P00023000 | 2024-05-02 1:54PM EDT | 23.00 | 0.79 | 0.77 | 0.79 | +0.02 | +2.60% | 50 | 2,325 | 22.41% |
| SLV240930P00024000 | 2024-05-02 10:18AM EDT | 24.00 | 1.25 | 1.20 | 1.21 | +0.06 | +5.04% | 4 | 3,305 | 22.24% |
| SLV240930P00025000 | 2024-05-02 2:11PM EDT | 25.00 | 1.74 | 1.74 | 1.77 | -0.03 | -1.69% | 50 | 6,258 | 22.49% |
| SLV240930P00026000 | 2024-04-30 3:59PM EDT | 26.00 | 2.47 | 2.41 | 2.43 | -0.13 | -5.00% | 12 | 408 | 22.66% |
| SLV240930P00027000 | 2024-05-02 9:50AM EDT | 27.00 | 3.45 | 3.15 | 3.20 | +0.65 | +23.21% | 1 | 1,030 | 23.24% |
| SLV240930P00028000 | 2024-05-02 9:30AM EDT | 28.00 | 4.30 | 3.95 | 4.05 | +0.75 | +21.13% | 11 | 384 | 24.12% |
| SLV240930P00030000 | 2024-04-22 12:13PM EDT | 30.00 | 5.37 | 5.75 | 5.80 | 0.00 | - | 14 | 775 | 23.58% |
| SLV240930P00033000 | 2024-04-16 11:33AM EDT | 33.00 | 7.45 | 8.60 | 8.70 | 0.00 | - | 145 | 228 | 25.59% |
| SLV240930P00034000 | 2024-04-12 12:52PM EDT | 34.00 | 8.35 | 9.60 | 9.70 | 0.00 | - | 103 | 0 | 27.64% |
© 2024 Yahoo. All rights reserved.