iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419C00018000 | 2024-04-19 2:52PM EDT | 2024-04-19 | 8.30 | 8.15 | 8.25 | +0.45 | +5.73% | 6 | 12,610 | 50.00% |
| SLV240426C00018000 | 2024-04-18 3:09PM EDT | 2024-04-26 | 7.88 | 8.20 | 8.30 | 0.00 | - | 2 | 12 | 134.38% |
| SLV240510C00018000 | 2024-04-08 10:53AM EDT | 2024-05-10 | 7.30 | 8.20 | 8.30 | 0.00 | - | - | 5 | 81.25% |
| SLV240517C00018000 | 2024-04-10 9:33AM EDT | 2024-05-17 | 6.45 | 8.25 | 8.30 | 0.00 | - | 5 | 56 | 76.17% |
| SLV240621C00018000 | 2024-04-18 10:33AM EDT | 2024-06-21 | 8.02 | 8.30 | 8.40 | 0.00 | - | 2 | 1,000 | 58.98% |
| SLV240628C00018000 | 2024-04-16 11:59AM EDT | 2024-06-28 | 8.00 | 8.35 | 8.45 | 0.00 | - | 25 | 764 | 59.96% |
| SLV240719C00018000 | 2024-04-10 12:02PM EDT | 2024-07-19 | 7.84 | 8.40 | 8.50 | 0.00 | - | 11 | 463 | 55.66% |
| SLV240920C00018000 | 2024-04-16 10:07AM EDT | 2024-09-20 | 8.10 | 8.60 | 8.65 | 0.00 | - | 4 | 537 | 50.54% |
| SLV240930C00018000 | 2024-04-08 10:53AM EDT | 2024-09-30 | 7.70 | 8.60 | 8.65 | 0.00 | - | 5 | 894 | 48.98% |
| SLV241018C00018000 | 2024-04-18 10:37AM EDT | 2024-10-18 | 8.27 | 8.65 | 8.75 | 0.00 | - | 70 | 1,110 | 49.56% |
| SLV241115C00018000 | 2024-04-19 1:35PM EDT | 2024-11-15 | 8.83 | 8.75 | 8.80 | +0.05 | +0.57% | 82 | 1,424 | 47.51% |
| SLV241231C00018000 | 2024-04-19 3:00PM EDT | 2024-12-31 | 9.00 | 8.90 | 8.95 | +0.45 | +5.26% | 83 | 438 | 46.48% |
| SLV250117C00018000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 9.09 | 8.95 | 9.00 | +0.29 | +3.30% | 23 | 5,132 | 46.09% |
| SLV250331C00018000 | 2024-04-03 11:00AM EDT | 2025-03-31 | 7.58 | 7.25 | 10.80 | 0.00 | - | 4 | 1 | 69.58% |
| SLV250620C00018000 | 2024-04-12 12:40PM EDT | 2025-06-20 | 9.80 | 7.50 | 11.15 | 0.00 | - | 2 | 2 | 67.21% |
| SLV260116C00018000 | 2024-04-04 10:27AM EDT | 2026-01-16 | 8.75 | 9.25 | 12.15 | 0.00 | - | 4 | 59 | 50.22% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419P00018000 | 2024-04-02 10:22AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,507 | 275.00% |
| SLV240426P00018000 | 2024-03-15 12:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 96.88% |
| SLV240517P00018000 | 2024-04-12 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,688 | 51.56% |
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| SLV240621P00018000 | 2024-04-17 12:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,762 | 37.50% |
| SLV240628P00018000 | 2024-04-15 11:39AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1 | 17,303 | 25.00% |
| SLV240719P00018000 | 2024-04-17 9:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,881 | 34.38% |
| SLV240920P00018000 | 2024-04-12 10:53AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 598 | 30.66% |
| SLV240930P00018000 | 2024-04-19 2:09PM EDT | 2024-09-30 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 10 | 1,550 | 12.50% |
| SLV241018P00018000 | 2024-04-18 2:59PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 953 | 29.10% |
| SLV241115P00018000 | 2024-04-19 3:34PM EDT | 2024-11-15 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 315 | 337 | 29.20% |
| SLV241231P00018000 | 2024-04-19 3:13PM EDT | 2024-12-31 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 1 | 576 | 27.54% |
| SLV250117P00018000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | 0.00 | - | 10 | 31,976 | 27.64% |
| SLV250331P00018000 | 2024-04-12 10:03AM EDT | 2025-03-31 | 0.17 | 0.16 | 0.18 | 0.00 | - | 299 | 405 | 26.47% |
| SLV250620P00018000 | 2024-04-03 3:56PM EDT | 2025-06-20 | 0.28 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 29.40% |
| SLV260116P00018000 | 2024-04-15 3:24PM EDT | 2026-01-16 | 0.53 | 0.41 | 1.79 | 0.00 | - | 2 | 78 | 42.41% |
© 2024 Yahoo. All rights reserved.