iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419C00016000 | 2024-04-16 11:00AM EDT | 2024-04-19 | 9.83 | 10.15 | 10.25 | 0.00 | - | 5 | 65 | 50.00% |
| SLV240426C00016000 | 2024-04-17 11:56AM EDT | 2024-04-26 | 10.15 | 10.15 | 10.30 | 0.00 | - | 2 | 6 | 153.13% |
| SLV240510C00016000 | 2024-04-10 11:33AM EDT | 2024-05-10 | 9.75 | 10.20 | 10.30 | 0.00 | - | - | 20 | 103.13% |
| SLV240517C00016000 | 2024-04-16 11:00AM EDT | 2024-05-17 | 9.88 | 10.20 | 10.30 | 0.00 | - | 5 | 39 | 89.84% |
| SLV240621C00016000 | 2024-04-12 10:42AM EDT | 2024-06-21 | 11.14 | 10.30 | 10.40 | 0.00 | - | 8 | 486 | 74.02% |
| SLV240628C00016000 | 2024-04-18 3:27PM EDT | 2024-06-28 | 10.00 | 10.30 | 10.40 | 0.00 | - | 82 | 467 | 70.31% |
| SLV240719C00016000 | 2024-04-17 1:24PM EDT | 2024-07-19 | 10.10 | 10.35 | 10.45 | 0.00 | - | 1 | 127 | 65.82% |
| SLV240920C00016000 | 2024-04-11 9:51AM EDT | 2024-09-20 | 10.15 | 9.90 | 10.65 | 0.00 | - | 10 | 174 | 62.40% |
| SLV240930C00016000 | 2024-04-16 10:43AM EDT | 2024-09-30 | 10.05 | 10.45 | 11.25 | 0.00 | - | 5 | 66 | 67.68% |
| SLV241018C00016000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 10.82 | 10.50 | 10.70 | 0.00 | - | 1 | 610 | 55.57% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 2024-11-15 | 10.75 | 10.05 | 11.00 | 0.00 | - | 1 | 788 | 64.16% |
| SLV241231C00016000 | 2024-04-03 3:09PM EDT | 2024-12-31 | 9.34 | 9.85 | 11.30 | 0.00 | - | 275 | 170 | 65.26% |
| SLV250117C00016000 | 2024-04-17 11:00AM EDT | 2025-01-17 | 10.83 | 10.80 | 10.85 | 0.00 | - | 5 | 505 | 51.86% |
| SLV260116C00016000 | 2024-04-08 10:03AM EDT | 2026-01-16 | 10.99 | 10.85 | 13.60 | 0.00 | - | 1 | 253 | 53.71% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419P00016000 | 2024-02-26 2:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 309 | 350.00% |
| SLV240517P00016000 | 2024-04-02 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 65.63% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 199 | 25.00% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 45.31% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 43.75% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 155 | 20 | 33.99% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 156 | 476 | 32.81% |
| SLV241018P00016000 | 2024-04-05 1:12PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 439 | 33.01% |
| SLV241115P00016000 | 2024-04-11 9:47AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 110 | 32.03% |
| SLV241231P00016000 | 2024-03-28 2:01PM EDT | 2024-12-31 | 0.08 | 0.04 | 0.05 | 0.00 | - | 10 | 27 | 30.08% |
| SLV250117P00016000 | 2024-04-03 2:57PM EDT | 2025-01-17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 500 | 15,393 | 30.08% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 2025-03-31 | 0.13 | 0.07 | 0.10 | 0.00 | - | - | 497 | 29.30% |
| SLV260116P00016000 | 2024-04-16 12:28PM EDT | 2026-01-16 | 0.25 | 0.02 | 1.13 | 0.00 | - | 1 | 49 | 41.87% |
© 2024 Yahoo. All rights reserved.