iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00021000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.75 | 6.85 | 8.20 | +1.84 | +31.13% | 25 | 19 | 212.89% |
| SLV240531C00021000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 6.20 | 6.70 | 9.60 | 0.00 | - | 2 | 13 | 139.26% |
| SLV240607C00021000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 7.69 | 7.20 | 8.35 | +2.77 | +56.30% | 21 | 23 | 128.71% |
| SLV240621C00021000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 7.80 | 7.70 | 8.00 | +1.61 | +26.01% | 256 | 31,658 | 57.03% |
| SLV240628C00021000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 7.93 | 7.80 | 8.65 | +1.75 | +28.32% | 43 | 2,974 | 82.91% |
| SLV240719C00021000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 8.00 | 7.00 | 8.25 | +1.70 | +26.98% | 14 | 9,047 | 68.65% |
| SLV240816C00021000 | 2024-05-14 3:01PM EDT | 2024-08-16 | 5.45 | 8.05 | 8.15 | 0.00 | - | 1 | 58 | 50.68% |
| SLV240920C00021000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 8.00 | 8.15 | 8.25 | +1.64 | +25.79% | 70 | 16,759 | 48.34% |
| SLV240930C00021000 | 2024-05-17 3:24PM EDT | 2024-09-30 | 8.14 | 8.20 | 8.30 | +1.74 | +27.19% | 22 | 1,668 | 48.05% |
| SLV241018C00021000 | 2024-05-17 3:05PM EDT | 2024-10-18 | 8.07 | 8.25 | 8.35 | +1.52 | +23.21% | 90 | 1,236 | 46.53% |
| SLV241115C00021000 | 2024-05-15 3:25PM EDT | 2024-11-15 | 6.80 | 8.40 | 8.50 | 0.00 | - | 5 | 8,287 | 46.44% |
| SLV241231C00021000 | 2024-05-17 1:58PM EDT | 2024-12-31 | 8.17 | 8.55 | 8.65 | +1.17 | +16.71% | 16 | 418 | 44.48% |
| SLV250117C00021000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 8.59 | 8.60 | 8.70 | +1.60 | +22.89% | 216 | 18,909 | 43.85% |
| SLV250331C00021000 | 2024-05-14 9:58AM EDT | 2025-03-31 | 6.50 | 8.90 | 9.00 | 0.00 | - | 103 | 1,119 | 43.16% |
| SLV250620C00021000 | 2024-05-17 3:11PM EDT | 2025-06-20 | 9.09 | 7.35 | 11.25 | +1.31 | +16.84% | 18 | 1,850 | 65.82% |
| SLV260116C00021000 | 2024-05-17 2:11PM EDT | 2026-01-16 | 9.75 | 8.50 | 12.10 | +1.20 | +14.04% | 144 | 784 | 61.13% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00021000 | 2024-05-15 11:37AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 96.88% |
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 65.63% |
| SLV240607P00021000 | 2024-05-13 3:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 53.13% |
| SLV240614P00021000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 48 | 49.22% |
| SLV240621P00021000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 10,326 | 43.75% |
| SLV240628P00021000 | 2024-05-17 10:29AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 10,838 | 43.75% |
| SLV240719P00021000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 6,320 | 35.55% |
| SLV240816P00021000 | 2024-05-15 2:01PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 671 | 32.81% |
| SLV240920P00021000 | 2024-05-17 10:08AM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 10 | 30,627 | 30.66% |
| SLV240930P00021000 | 2024-05-15 3:36PM EDT | 2024-09-30 | 0.09 | 0.06 | 0.07 | 0.00 | - | 2 | 3,090 | 29.49% |
| SLV241018P00021000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 1 | 4,386 | 29.10% |
| SLV241115P00021000 | 2024-05-16 2:54PM EDT | 2024-11-15 | 0.16 | 0.10 | 0.12 | 0.00 | - | 37 | 1,669 | 28.42% |
| SLV241231P00021000 | 2024-05-17 2:19PM EDT | 2024-12-31 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 1 | 833 | 27.44% |
| SLV250117P00021000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 243 | 6,983 | 27.49% |
| SLV250331P00021000 | 2024-05-17 3:10PM EDT | 2025-03-31 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 6 | 1,008 | 26.81% |
| SLV250620P00021000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 0.42 | 0.39 | 0.42 | -0.20 | -32.26% | 5 | 541 | 26.37% |
| SLV260116P00021000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 0.85 | 0.52 | 1.00 | -0.07 | -7.61% | 10 | 454 | 28.85% |
© 2024 Yahoo. All rights reserved.