iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00016000 | 2024-05-07 2:37PM EDT | 2024-05-17 | 8.90 | 12.40 | 13.00 | 0.00 | - | 2 | 40 | 725.00% |
| SLV240621C00016000 | 2024-05-14 3:02PM EDT | 2024-06-21 | 12.10 | 12.70 | 13.50 | +1.90 | +18.63% | 1 | 499 | 132.03% |
| SLV240628C00016000 | 2024-05-14 11:06AM EDT | 2024-06-28 | 10.08 | 12.75 | 13.65 | 0.00 | - | 2 | 467 | 129.69% |
| SLV240719C00016000 | 2024-05-14 9:55AM EDT | 2024-07-19 | 10.27 | 12.80 | 13.35 | 0.00 | - | 1 | 126 | 97.07% |
| SLV240816C00016000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 12.60 | 12.60 | 14.95 | +3.32 | +35.78% | 2 | 5 | 115.53% |
| SLV240920C00016000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 9.30 | 12.95 | 14.20 | 0.00 | - | 1 | 173 | 91.11% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 2024-09-30 | 9.40 | 12.15 | 14.65 | 0.00 | - | 2 | 68 | 81.15% |
| SLV241018C00016000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 10.00 | 13.10 | 13.20 | 0.00 | - | 1 | 610 | 66.02% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 2024-11-15 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 0.00% |
| SLV241231C00016000 | 2024-05-09 12:54PM EDT | 2024-12-31 | 10.25 | 13.10 | 13.60 | 0.00 | - | 1 | 171 | 61.23% |
| SLV250117C00016000 | 2024-05-16 2:48PM EDT | 2025-01-17 | 11.67 | 12.10 | 14.65 | 0.00 | - | 3 | 508 | 59.81% |
| SLV260116C00016000 | 2024-05-13 3:24PM EDT | 2026-01-16 | 11.05 | 12.30 | 16.20 | 0.00 | - | 1 | 256 | 51.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00016000 | 2024-05-03 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 412.50% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 68.75% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 62.50% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 58.59% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 173 | 39.84% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 2024-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 156 | 629 | 38.28% |
| SLV241018P00016000 | 2024-05-07 10:54AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 444 | 39.06% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 2024-11-15 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 111 | 35.94% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 2024-12-31 | 0.04 | 0.02 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| SLV250117P00016000 | 2024-05-17 11:35AM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 15,392 | 34.38% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 2025-03-31 | 0.13 | 0.09 | 0.11 | 0.00 | - | - | 497 | 35.55% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 0.14 | 0.07 | 0.09 | 0.00 | - | 1 | 845 | 30.66% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 2026-01-16 | 0.30 | 0.25 | 2.09 | 0.00 | - | 1 | 49 | 60.35% |
© 2024 Yahoo. All rights reserved.