iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:34.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240618C00034000 | 2024-06-06 12:47PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
| SLV240621C00034000 | 2024-06-14 12:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 30,221 | 71.88% |
| SLV240628C00034000 | 2024-06-14 11:10AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 2,030 | 54.69% |
| SLV240705C00034000 | 2024-06-12 12:39PM EDT | 2024-07-05 | 0.07 | 0.03 | 0.04 | 0.00 | - | 13 | 153 | 50.39% |
| SLV240712C00034000 | 2024-06-13 1:17PM EDT | 2024-07-12 | 0.04 | 0.05 | 0.06 | 0.00 | - | 22 | 133 | 47.66% |
| SLV240719C00034000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 20 | 7,907 | 46.09% |
| SLV240726C00034000 | 2024-06-11 9:35AM EDT | 2024-07-26 | 0.11 | 0.11 | 0.12 | 0.00 | - | 188 | 1,114 | 44.53% |
| SLV240816C00034000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.22 | +0.05 | +29.41% | 40 | 2,584 | 41.80% |
| SLV240920C00034000 | 2024-06-14 3:21PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.42 | +0.08 | +24.24% | 452 | 15,184 | 40.19% |
| SLV240930C00034000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 0.45 | 0.45 | 0.46 | +0.11 | +32.35% | 98 | 2,216 | 39.36% |
| SLV241018C00034000 | 2024-06-14 2:14PM EDT | 2024-10-18 | 0.55 | 0.55 | 0.56 | +0.09 | +19.57% | 113 | 7,871 | 38.87% |
| SLV241115C00034000 | 2024-06-14 9:46AM EDT | 2024-11-15 | 0.66 | 0.71 | 0.73 | +0.05 | +8.20% | 57 | 22,038 | 38.62% |
| SLV241231C00034000 | 2024-06-14 10:48AM EDT | 2024-12-31 | 0.84 | 0.95 | 0.97 | +0.07 | +9.09% | 14 | 265 | 37.84% |
| SLV250117C00034000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 1.03 | 1.04 | 1.05 | +0.14 | +15.73% | 44 | 67,165 | 37.53% |
| SLV250331C00034000 | 2024-06-14 3:51PM EDT | 2025-03-31 | 1.37 | 1.36 | 1.40 | +0.17 | +14.17% | 8 | 6,176 | 36.79% |
| SLV250620C00034000 | 2024-06-14 12:33PM EDT | 2025-06-20 | 1.70 | 1.73 | 1.78 | +0.20 | +13.33% | 2 | 1,589 | 36.46% |
| SLV260116C00034000 | 2024-06-12 10:07AM EDT | 2026-01-16 | 2.75 | 2.64 | 4.65 | 0.00 | - | 3 | 112 | 50.88% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00034000 | 2024-06-07 3:56PM EDT | 2024-06-21 | 7.34 | 6.95 | 7.00 | 0.00 | - | 129 | 36 | 76.56% |
| SLV240628P00034000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 7.03 | 6.95 | 7.00 | -0.16 | -2.23% | 10 | 10 | 52.34% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 2024-07-19 | 7.50 | 6.95 | 7.00 | +2.15 | +40.19% | 6 | 1 | 32.81% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 2024-08-16 | 6.95 | 7.00 | 7.05 | 0.00 | - | 3 | 2 | 31.64% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 2024-09-20 | 7.45 | 7.05 | 7.15 | 0.00 | - | 5 | 15 | 30.96% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 2024-09-30 | 5.76 | 7.10 | 7.15 | 0.00 | - | 1 | 277 | 29.49% |
| SLV241018P00034000 | 2024-05-31 12:13PM EDT | 2024-10-18 | 6.53 | 7.10 | 7.20 | 0.00 | - | 2 | 1 | 29.15% |
| SLV241115P00034000 | 2024-05-17 9:42AM EDT | 2024-11-15 | 6.80 | 7.20 | 7.25 | 0.00 | - | 99 | 100 | 27.88% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 2024-12-31 | 7.15 | 7.25 | 7.35 | 0.00 | - | 99 | 199 | 26.81% |
| SLV250117P00034000 | 2024-06-14 11:12AM EDT | 2025-01-17 | 7.70 | 7.30 | 7.35 | +0.22 | +2.94% | 4 | 834 | 25.73% |
| SLV250331P00034000 | 2024-06-11 10:28AM EDT | 2025-03-31 | 7.77 | 7.40 | 7.50 | 0.00 | - | 14 | 11 | 24.81% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 2025-06-20 | 7.50 | 7.50 | 9.45 | 0.00 | - | 1 | 1 | 43.23% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 2026-01-16 | 6.54 | 7.70 | 9.65 | 0.00 | - | 1 | 2 | 36.07% |
© 2024 Yahoo. All rights reserved.