iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240426C00017000 | 2024-04-16 2:12PM EDT | 2024-04-26 | 8.95 | 7.85 | 7.95 | 0.00 | - | 1 | 3 | 50.00% |
| SLV240503C00017000 | 2024-04-18 10:53AM EDT | 2024-05-03 | 8.92 | 7.90 | 7.95 | 0.00 | - | 5 | 17 | 116.41% |
| SLV240517C00017000 | 2024-03-01 4:59PM EDT | 2024-05-17 | 4.37 | 5.85 | 5.95 | 0.00 | - | 4 | 10 | 0.00% |
| SLV240621C00017000 | 2024-04-23 11:29AM EDT | 2024-06-21 | 8.03 | 8.00 | 8.10 | 0.00 | - | 33 | 286 | 63.48% |
| SLV240628C00017000 | 2024-04-24 11:36AM EDT | 2024-06-28 | 8.10 | 8.00 | 8.15 | +0.07 | +0.87% | 1 | 677 | 62.21% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 2024-07-19 | 8.00 | 8.05 | 8.25 | 0.00 | - | 1 | 129 | 59.08% |
| SLV240920C00017000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 8.25 | 8.25 | 8.35 | -0.61 | -6.88% | 1 | 206 | 51.17% |
| SLV240930C00017000 | 2024-04-09 11:03AM EDT | 2024-09-30 | 9.00 | 8.25 | 8.40 | 0.00 | - | 45 | 246 | 50.44% |
| SLV241018C00017000 | 2024-04-23 3:28PM EDT | 2024-10-18 | 8.50 | 8.30 | 8.40 | 0.00 | - | 3 | 281 | 50.29% |
| SLV241115C00017000 | 2024-04-12 9:39AM EDT | 2024-11-15 | 10.30 | 8.40 | 8.45 | 0.00 | - | 42 | 897 | 48.19% |
| SLV241231C00017000 | 2024-04-23 2:09PM EDT | 2024-12-31 | 8.68 | 8.55 | 8.60 | 0.00 | - | 1 | 194 | 47.31% |
| SLV250117C00017000 | 2024-04-19 9:49AM EDT | 2025-01-17 | 9.67 | 8.60 | 8.65 | 0.00 | - | 1 | 1,013 | 46.92% |
| SLV250620C00017000 | 2024-04-15 10:52AM EDT | 2025-06-20 | 10.05 | 7.95 | 10.60 | 0.00 | - | 2 | 5 | 66.89% |
| SLV260116C00017000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 10.05 | 8.10 | 11.90 | 0.00 | - | 4 | 128 | 69.29% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 59.38% |
| SLV240621P00017000 | 2024-04-23 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30,860 | 40.63% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 491 | 38.28% |
| SLV240719P00017000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 200 | 36.33% |
| SLV240920P00017000 | 2024-04-18 1:12PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 921 | 29.30% |
| SLV240930P00017000 | 2024-04-03 12:58PM EDT | 2024-09-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 200 | 785 | 29.69% |
| SLV241018P00017000 | 2024-04-12 11:46AM EDT | 2024-10-18 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,044 | 29.30% |
| SLV241115P00017000 | 2024-04-05 2:45PM EDT | 2024-11-15 | 0.07 | 0.05 | 0.06 | 0.00 | - | 375 | 381 | 28.13% |
| SLV241231P00017000 | 2024-04-19 2:19PM EDT | 2024-12-31 | 0.07 | 0.08 | 0.09 | 0.00 | - | 10 | 519 | 27.44% |
| SLV250117P00017000 | 2024-04-22 2:09PM EDT | 2025-01-17 | 0.11 | 0.09 | 0.10 | 0.00 | - | 210 | 5,120 | 27.15% |
| SLV250331P00017000 | 2024-04-12 9:34AM EDT | 2025-03-31 | 0.12 | 0.13 | 0.16 | 0.00 | - | 30 | 812 | 26.61% |
| SLV260116P00017000 | 2024-04-22 3:16PM EDT | 2026-01-16 | 0.50 | 0.32 | 0.55 | 0.00 | - | 10 | 71 | 27.47% |
© 2024 Yahoo. All rights reserved.