iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00016000 | 2024-04-30 10:14AM EDT | 16.00 | 8.76 | 8.90 | 8.95 | 0.00 | - | 4 | 172 | 49.02% |
| SLV241231C00017000 | 2024-05-01 10:23AM EDT | 17.00 | 7.95 | 7.95 | 8.05 | 0.00 | - | 1 | 196 | 46.19% |
| SLV241231C00018000 | 2024-04-30 9:57AM EDT | 18.00 | 7.07 | 7.05 | 7.10 | 0.00 | - | 50 | 351 | 42.04% |
| SLV241231C00019000 | 2024-05-01 2:54PM EDT | 19.00 | 6.45 | 6.15 | 6.25 | 0.00 | - | 122 | 331 | 39.87% |
| SLV241231C00020000 | 2024-05-02 10:12AM EDT | 20.00 | 5.15 | 5.30 | 5.40 | -0.40 | -7.21% | 2 | 2,835 | 37.28% |
| SLV241231C00021000 | 2024-04-24 10:34AM EDT | 21.00 | 5.14 | 4.50 | 4.60 | 0.00 | - | 1 | 426 | 35.11% |
| SLV241231C00022000 | 2024-05-01 10:08AM EDT | 22.00 | 3.64 | 3.80 | 3.85 | -0.19 | -4.96% | 2 | 4,160 | 33.18% |
| SLV241231C00023000 | 2024-05-02 2:20PM EDT | 23.00 | 3.20 | 3.15 | 3.25 | +0.10 | +3.23% | 12 | 8,054 | 32.67% |
| SLV241231C00024000 | 2024-05-02 1:00PM EDT | 24.00 | 2.63 | 2.63 | 2.67 | -0.10 | -3.66% | 7 | 2,076 | 31.67% |
| SLV241231C00025000 | 2024-05-02 3:39PM EDT | 25.00 | 2.22 | 2.20 | 2.22 | -0.10 | -4.31% | 140 | 2,948 | 31.54% |
| SLV241231C00026000 | 2024-05-02 1:32PM EDT | 26.00 | 1.81 | 1.83 | 1.86 | -0.12 | -6.22% | 4 | 1,914 | 31.79% |
| SLV241231C00027000 | 2024-05-01 2:48PM EDT | 27.00 | 1.38 | 1.53 | 1.57 | -0.19 | -12.10% | 21 | 1,433 | 32.25% |
| SLV241231C00028000 | 2024-05-02 2:58PM EDT | 28.00 | 1.34 | 1.30 | 1.33 | +0.06 | +4.69% | 4 | 1,356 | 32.76% |
| SLV241231C00029000 | 2024-05-02 2:58PM EDT | 29.00 | 1.14 | 1.11 | 1.14 | +0.15 | +15.15% | 48 | 282 | 33.40% |
| SLV241231C00030000 | 2024-05-02 3:35PM EDT | 30.00 | 0.98 | 0.96 | 0.99 | -0.02 | -2.00% | 103 | 12,853 | 34.18% |
PutsforDecember 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-02-16 12:52PM EDT | 15.00 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 2 | 31.84% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 2 | 30 | 28.13% |
| SLV241231P00017000 | 2024-05-01 3:54PM EDT | 17.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 9 | 528 | 26.66% |
| SLV241231P00018000 | 2024-05-01 1:39PM EDT | 18.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 3 | 601 | 25.49% |
| SLV241231P00019000 | 2024-04-29 10:57AM EDT | 19.00 | 0.17 | 0.20 | 0.22 | 0.00 | - | 39 | 439 | 24.51% |
| SLV241231P00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.35 | 0.32 | 0.34 | 0.00 | - | 22 | 328 | 23.68% |
| SLV241231P00021000 | 2024-05-02 9:44AM EDT | 21.00 | 0.50 | 0.49 | 0.51 | -0.02 | -3.85% | 4 | 735 | 22.88% |
| SLV241231P00022000 | 2024-05-02 3:08PM EDT | 22.00 | 0.75 | 0.74 | 0.77 | -0.01 | -1.32% | 102 | 618 | 22.51% |
| SLV241231P00023000 | 2024-05-02 10:32AM EDT | 23.00 | 1.12 | 1.09 | 1.11 | +0.05 | +4.67% | 2 | 453 | 22.17% |
| SLV241231P00024000 | 2024-05-01 3:38PM EDT | 24.00 | 1.50 | 1.53 | 1.56 | 0.00 | - | 6 | 975 | 22.07% |
| SLV241231P00025000 | 2024-05-02 1:49PM EDT | 25.00 | 2.09 | 2.08 | 2.10 | -0.01 | -0.48% | 339 | 406 | 21.97% |
| SLV241231P00026000 | 2024-05-02 2:57PM EDT | 26.00 | 2.70 | 2.72 | 2.75 | -0.07 | -2.53% | 319 | 796 | 22.17% |
| SLV241231P00027000 | 2024-05-02 1:19PM EDT | 27.00 | 3.50 | 3.40 | 3.50 | -0.04 | -1.13% | 281 | 290 | 22.73% |
| SLV241231P00028000 | 2024-04-26 9:40AM EDT | 28.00 | 3.74 | 4.20 | 4.25 | 0.00 | - | 1 | 437 | 22.39% |
| SLV241231P00029000 | 2024-05-02 1:01PM EDT | 29.00 | 5.01 | 5.00 | 5.10 | +0.06 | +1.21% | 246 | 187 | 22.80% |
| SLV241231P00030000 | 2024-05-01 10:40AM EDT | 30.00 | 6.05 | 5.90 | 5.95 | 0.00 | - | 1 | 537 | 22.36% |
© 2024 Yahoo. All rights reserved.