iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 2024-05-17 | 10.21 | 9.20 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 2024-05-24 | 10.55 | 9.95 | 10.05 | 0.00 | - | - | 30 | 0.00% |
| SLV240621C00015000 | 2024-05-17 9:57AM EDT | 2024-06-21 | 12.85 | 13.30 | 14.25 | +0.70 | +5.76% | 3 | 755 | 159.38% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 2024-06-28 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 120.70% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 2024-07-19 | 11.05 | 12.70 | 15.95 | 0.00 | - | 2 | 17 | 124.51% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 2024-09-20 | 10.00 | 9.45 | 9.55 | 0.00 | - | 12 | 41 | 0.00% |
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 2024-09-30 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV241018C00015000 | 2024-05-15 2:28PM EDT | 2024-10-18 | 13.30 | 14.05 | 14.15 | +0.90 | +7.26% | 1 | 22 | 69.43% |
| SLV241115C00015000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 10.36 | 12.30 | 15.00 | 0.00 | - | 10 | 576 | 95.51% |
| SLV250117C00015000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 14.15 | 14.10 | 14.40 | +1.85 | +15.04% | 156 | 2,863 | 60.94% |
| SLV250620C00015000 | 2024-05-07 10:58AM EDT | 2025-06-20 | 10.90 | 12.65 | 16.55 | 0.00 | - | 1 | 32 | 56.35% |
| SLV260116C00015000 | 2024-05-17 1:58PM EDT | 2026-01-16 | 14.85 | 13.15 | 17.10 | +4.05 | +37.50% | 6 | 134 | 54.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 450.00% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 75.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 68.75% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 77.34% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 43.75% |
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 42.19% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 39.84% |
| SLV241115P00015000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 39.84% |
| SLV241231P00015000 | 2024-05-16 9:30AM EDT | 2024-12-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 35 | 35.55% |
| SLV250117P00015000 | 2024-05-17 12:20PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 3,727 | 36.13% |
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 2025-06-20 | 0.09 | 0.04 | 0.07 | 0.00 | - | - | 771 | 32.23% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 2026-01-16 | 0.20 | 0.19 | 0.28 | 0.00 | - | 1 | 86 | 34.18% |
© 2024 Yahoo. All rights reserved.