iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00021000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 4.85 | 4.75 | 4.85 | 0.00 | - | 1 | 15,021 | 78.91% |
| SLV240524C00021000 | 2024-05-09 10:11AM EDT | 2024-05-24 | 4.76 | 4.75 | 4.85 | 0.00 | - | 10 | 11 | 55.47% |
| SLV240531C00021000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 4.14 | 4.80 | 4.90 | 0.00 | - | 4 | 11 | 55.08% |
| SLV240607C00021000 | 2024-05-06 3:35PM EDT | 2024-06-07 | 4.21 | 4.80 | 4.90 | 0.00 | - | 1 | 21 | 53.32% |
| SLV240621C00021000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | -0.10 | -2.00% | 18 | 31,987 | 47.46% |
| SLV240628C00021000 | 2024-05-09 3:51PM EDT | 2024-06-28 | 5.00 | 4.90 | 5.00 | 0.00 | - | 411 | 2,976 | 47.07% |
| SLV240719C00021000 | 2024-05-10 2:32PM EDT | 2024-07-19 | 5.08 | 5.00 | 5.05 | +0.11 | +2.21% | 12 | 9,126 | 41.70% |
| SLV240816C00021000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | +0.04 | +0.78% | 84 | 86 | 40.67% |
| SLV240920C00021000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 5.40 | 5.25 | 5.35 | +0.18 | +3.45% | 3 | 16,753 | 39.01% |
| SLV240930C00021000 | 2024-05-10 9:50AM EDT | 2024-09-30 | 5.55 | 5.30 | 5.40 | +0.28 | +5.31% | 120 | 1,672 | 38.87% |
| SLV241018C00021000 | 2024-05-10 10:34AM EDT | 2024-10-18 | 5.48 | 5.40 | 5.45 | +0.78 | +16.60% | 1 | 1,241 | 37.79% |
| SLV241115C00021000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 5.57 | 5.50 | 5.60 | +0.07 | +1.27% | 26 | 8,290 | 37.94% |
| SLV241231C00021000 | 2024-05-09 10:02AM EDT | 2024-12-31 | 5.55 | 5.70 | 5.80 | 0.00 | - | 10 | 409 | 37.53% |
| SLV250117C00021000 | 2024-05-10 3:00PM EDT | 2025-01-17 | 5.87 | 5.80 | 5.85 | +0.10 | +1.73% | 20 | 18,877 | 37.06% |
| SLV250331C00021000 | 2024-05-06 3:16PM EDT | 2025-03-31 | 5.55 | 6.10 | 6.20 | 0.00 | - | 10 | 1,119 | 37.55% |
| SLV250620C00021000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 6.63 | 6.40 | 6.65 | +0.10 | +1.53% | 26 | 1,842 | 38.99% |
| SLV260116C00021000 | 2024-05-09 11:02AM EDT | 2026-01-16 | 7.27 | 5.75 | 9.05 | 0.00 | - | 1 | 673 | 53.92% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240515P00021000 | 2024-05-06 3:57PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 20 | 71.88% |
| SLV240517P00021000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 15,607 | 60.94% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 36 | 200 | 46.88% |
| SLV240531P00021000 | 2024-05-06 1:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 299 | 38.28% |
| SLV240607P00021000 | 2024-05-09 1:31PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 33.59% |
| SLV240614P00021000 | 2024-05-10 12:00PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 14 | 32.81% |
| SLV240621P00021000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 10,642 | 30.08% |
| SLV240628P00021000 | 2024-05-09 10:52AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 10,839 | 29.69% |
| SLV240719P00021000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 350 | 6,139 | 27.34% |
| SLV240816P00021000 | 2024-05-09 10:49AM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | 0.00 | - | 15 | 366 | 26.17% |
| SLV240920P00021000 | 2024-05-10 2:00PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 2 | 30,635 | 25.39% |
| SLV240930P00021000 | 2024-05-10 11:11AM EDT | 2024-09-30 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 3 | 3,091 | 24.90% |
| SLV241018P00021000 | 2024-05-08 11:37AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.20 | 0.00 | - | 1 | 4,400 | 24.90% |
| SLV241115P00021000 | 2024-05-09 2:38PM EDT | 2024-11-15 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 1 | 1,544 | 24.56% |
| SLV241231P00021000 | 2024-05-09 1:40PM EDT | 2024-12-31 | 0.32 | 0.31 | 0.33 | 0.00 | - | 100 | 836 | 24.02% |
| SLV250117P00021000 | 2024-05-10 11:55AM EDT | 2025-01-17 | 0.34 | 0.34 | 0.35 | -0.01 | -2.86% | 49 | 6,956 | 23.63% |
| SLV250331P00021000 | 2024-05-10 2:39PM EDT | 2025-03-31 | 0.47 | 0.47 | 0.50 | -0.10 | -17.54% | 18 | 957 | 23.58% |
| SLV250620P00021000 | 2024-05-09 3:59PM EDT | 2025-06-20 | 0.62 | 0.62 | 0.64 | -0.02 | -3.12% | 1 | 542 | 23.24% |
| SLV260116P00021000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 1.14 | 0.88 | 1.30 | 0.00 | - | 11 | 475 | 25.99% |
© 2024 Yahoo. All rights reserved.