iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00020000 | 2024-05-02 12:48PM EDT | 2024-05-03 | 4.30 | 4.35 | 4.40 | +0.05 | +1.18% | 10 | 31 | 181.25% |
| SLV240508C00020000 | 2024-04-24 12:30PM EDT | 2024-05-08 | 4.95 | 4.35 | 4.40 | 0.00 | - | - | 3 | 75.00% |
| SLV240510C00020000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 4.37 | 4.35 | 4.40 | -0.56 | -11.36% | 1 | 12 | 64.06% |
| SLV240517C00020000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 4.40 | 4.40 | 4.45 | -0.13 | -2.87% | 11 | 1,570 | 61.33% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 4.99 | 4.40 | 4.50 | 0.00 | - | 3 | 3 | 54.30% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 5.99 | 4.40 | 4.50 | 0.00 | - | - | 8 | 52.73% |
| SLV240607C00020000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 5.09 | 4.45 | 4.50 | 0.00 | - | 21 | 21 | 47.27% |
| SLV240621C00020000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 4.55 | 4.50 | 4.55 | -0.13 | -2.78% | 50 | 9,440 | 43.56% |
| SLV240628C00020000 | 2024-05-01 3:45PM EDT | 2024-06-28 | 4.20 | 4.55 | 4.60 | -0.35 | -7.69% | 18 | 2,776 | 43.65% |
| SLV240719C00020000 | 2024-05-02 11:57AM EDT | 2024-07-19 | 4.55 | 4.60 | 4.65 | -0.05 | -1.09% | 21 | 3,099 | 39.65% |
| SLV240920C00020000 | 2024-05-02 1:47PM EDT | 2024-09-20 | 4.91 | 4.90 | 4.95 | +0.20 | +4.25% | 3 | 1,702 | 38.09% |
| SLV240930C00020000 | 2024-04-30 11:37AM EDT | 2024-09-30 | 4.79 | 4.90 | 5.00 | 0.00 | - | 4 | 1,761 | 38.04% |
| SLV241018C00020000 | 2024-05-02 1:24PM EDT | 2024-10-18 | 4.96 | 5.00 | 5.05 | +0.01 | +0.20% | 865 | 1,600 | 37.11% |
| SLV241115C00020000 | 2024-05-02 9:44AM EDT | 2024-11-15 | 4.88 | 5.15 | 5.20 | -0.47 | -8.79% | 60 | 723 | 37.45% |
| SLV241231C00020000 | 2024-05-02 10:12AM EDT | 2024-12-31 | 5.15 | 5.30 | 5.40 | -0.40 | -7.21% | 2 | 2,835 | 37.28% |
| SLV250117C00020000 | 2024-05-02 2:12PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.45 | +0.05 | +0.92% | 78 | 26,750 | 36.87% |
| SLV250331C00020000 | 2024-04-16 3:46PM EDT | 2025-03-31 | 6.95 | 5.65 | 5.75 | 0.00 | - | 1 | 7 | 36.89% |
| SLV250620C00020000 | 2024-04-30 9:35AM EDT | 2025-06-20 | 6.00 | 5.30 | 7.75 | 0.00 | - | 4 | 111 | 57.13% |
| SLV260116C00020000 | 2024-05-02 1:18PM EDT | 2026-01-16 | 7.00 | 6.85 | 8.30 | -0.15 | -2.10% | 13 | 4,642 | 51.81% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 156.25% |
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 56.25% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,333 | 25.00% |
| SLV240524P00020000 | 2024-04-17 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 25.00% |
| SLV240531P00020000 | 2024-04-29 2:24PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 35.16% |
| SLV240621P00020000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 17,767 | 28.91% |
| SLV240628P00020000 | 2024-05-01 11:35AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 3,887 | 28.52% |
| SLV240719P00020000 | 2024-05-01 12:05PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 4,610 | 26.37% |
| SLV240920P00020000 | 2024-04-30 1:07PM EDT | 2024-09-20 | 0.18 | 0.14 | 0.16 | +0.02 | +12.50% | 1,200 | 24,351 | 24.71% |
| SLV240930P00020000 | 2024-05-02 3:23PM EDT | 2024-09-30 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 1 | 4,452 | 24.32% |
| SLV241018P00020000 | 2024-04-30 1:48PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.21 | 0.00 | - | 2 | 5,126 | 24.41% |
| SLV241115P00020000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 0.26 | 0.25 | 0.26 | 0.00 | - | 9 | 413 | 24.12% |
| SLV241231P00020000 | 2024-04-30 3:59PM EDT | 2024-12-31 | 0.35 | 0.32 | 0.34 | 0.00 | - | 22 | 328 | 23.68% |
| SLV250117P00020000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.37 | 0.00 | - | 17 | 18,696 | 23.56% |
| SLV250331P00020000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 0.49 | 0.47 | 0.49 | 0.00 | - | 2 | 612 | 23.05% |
| SLV250620P00020000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.67 | 0.61 | 0.64 | +0.05 | +8.06% | 2 | 1,487 | 23.00% |
| SLV260116P00020000 | 2024-05-02 9:50AM EDT | 2026-01-16 | 0.90 | 0.82 | 0.90 | +0.06 | +7.14% | 1 | 385 | 21.74% |
© 2024 Yahoo. All rights reserved.