iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Strike:19.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240426C00019000 | 2024-04-05 9:30AM EDT | 2024-04-26 | 5.28 | 5.80 | 5.90 | 0.00 | - | 55 | 61 | 0.00% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 2024-05-03 | 6.85 | 5.80 | 5.90 | 0.00 | - | 20 | 81 | 0.00% |
| SLV240510C00019000 | 2024-04-18 9:51AM EDT | 2024-05-10 | 7.07 | 5.80 | 6.15 | 0.00 | - | - | 2 | 71.48% |
| SLV240517C00019000 | 2024-04-18 9:44AM EDT | 2024-05-17 | 6.95 | 5.90 | 5.95 | 0.00 | - | 1 | 130 | 52.34% |
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 2024-05-31 | 7.35 | 5.45 | 6.35 | 0.00 | - | - | 1 | 80.96% |
| SLV240621C00019000 | 2024-04-22 2:46PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.05 | 0.00 | - | 3 | 1,970 | 45.70% |
| SLV240628C00019000 | 2024-04-19 11:03AM EDT | 2024-06-28 | 7.30 | 6.00 | 6.35 | 0.00 | - | 40 | 997 | 51.86% |
| SLV240719C00019000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 6.20 | 6.05 | 6.60 | 0.00 | - | 1 | 2,997 | 52.05% |
| SLV240920C00019000 | 2024-04-24 9:56AM EDT | 2024-09-20 | 6.37 | 6.25 | 6.35 | 0.00 | - | 1 | 732 | 40.33% |
| SLV240930C00019000 | 2024-04-24 12:12PM EDT | 2024-09-30 | 6.43 | 6.30 | 6.35 | 0.00 | - | 5 | 149 | 39.06% |
| SLV241018C00019000 | 2024-04-23 10:49AM EDT | 2024-10-18 | 6.35 | 6.40 | 6.50 | 0.00 | - | 40 | 675 | 41.11% |
| SLV241115C00019000 | 2024-04-19 3:03PM EDT | 2024-11-15 | 7.97 | 6.45 | 6.55 | 0.00 | - | 20 | 744 | 39.40% |
| SLV241231C00019000 | 2024-04-24 10:34AM EDT | 2024-12-31 | 6.75 | 6.65 | 6.75 | 0.00 | - | 2 | 218 | 39.75% |
| SLV250117C00019000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 6.60 | 6.75 | 6.80 | 0.00 | - | 35 | 2,932 | 39.40% |
| SLV250331C00019000 | 2024-04-24 11:06AM EDT | 2025-03-31 | 7.15 | 6.95 | 7.05 | 0.00 | - | 1 | 1 | 38.97% |
| SLV260116C00019000 | 2024-04-24 9:49AM EDT | 2026-01-16 | 8.00 | 7.15 | 9.90 | 0.00 | - | 10 | 390 | 58.18% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240426P00019000 | 2024-03-28 2:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 150.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 68.75% |
| SLV240517P00019000 | 2024-04-24 2:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,590 | 46.88% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 41.41% |
| SLV240621P00019000 | 2024-04-24 1:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 16,674 | 32.81% |
| SLV240628P00019000 | 2024-04-23 11:42AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 2,397 | 31.25% |
| SLV240719P00019000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 500 | 18,547 | 28.91% |
| SLV240920P00019000 | 2024-04-24 12:21PM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | 0.00 | - | 5 | 1,330 | 26.17% |
| SLV240930P00019000 | 2024-04-03 12:59PM EDT | 2024-09-30 | 0.12 | 0.08 | 0.09 | 0.00 | - | 153 | 2,272 | 25.98% |
| SLV241018P00019000 | 2024-04-24 10:49AM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 544 | 26.27% |
| SLV241115P00019000 | 2024-04-23 11:43AM EDT | 2024-11-15 | 0.14 | 0.14 | 0.15 | 0.00 | - | 300 | 1,194 | 25.68% |
| SLV241231P00019000 | 2024-04-24 10:36AM EDT | 2024-12-31 | 0.20 | 0.19 | 0.21 | 0.00 | - | 1 | 408 | 25.29% |
| SLV250117P00019000 | 2024-04-23 10:12AM EDT | 2025-01-17 | 0.22 | 0.21 | 0.23 | 0.00 | - | 50 | 10,359 | 25.10% |
| SLV250331P00019000 | 2024-04-22 10:32AM EDT | 2025-03-31 | 0.29 | 0.30 | 0.32 | 0.00 | - | 60 | 1,119 | 24.51% |
| SLV250620P00019000 | 2024-04-23 2:20PM EDT | 2025-06-20 | 0.40 | 0.42 | 0.44 | 0.00 | - | 2 | 7 | 24.37% |
| SLV260116P00019000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 0.66 | 0.65 | 0.75 | 0.00 | - | 51 | 143 | 24.17% |
© 2024 Yahoo. All rights reserved.