iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:22.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00022000 | 2024-05-02 12:56PM EDT | 2024-05-03 | 2.28 | 2.27 | 2.29 | -0.18 | -7.32% | 148 | 98 | 0.00% |
| SLV240510C00022000 | 2024-05-02 9:39AM EDT | 2024-05-10 | 2.10 | 2.29 | 2.32 | -0.43 | -17.00% | 13 | 55 | 36.72% |
| SLV240517C00022000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 2.40 | 2.33 | 2.36 | -0.23 | -8.75% | 187 | 15,307 | 34.18% |
| SLV240524C00022000 | 2024-05-01 12:59PM EDT | 2024-05-24 | 2.34 | 2.38 | 2.41 | 0.00 | - | 1 | 252 | 33.40% |
| SLV240531C00022000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 2.48 | 2.42 | 2.44 | 0.00 | - | 12 | 90 | 31.45% |
| SLV240607C00022000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 2.66 | 2.48 | 2.50 | +0.23 | +9.47% | 5 | 45 | 31.84% |
| SLV240621C00022000 | 2024-05-02 12:32PM EDT | 2024-06-21 | 2.59 | 2.57 | 2.59 | -0.08 | -3.00% | 207 | 20,492 | 31.06% |
| SLV240628C00022000 | 2024-05-02 10:47AM EDT | 2024-06-28 | 2.80 | 2.62 | 2.65 | -0.15 | -5.08% | 10 | 12,006 | 31.45% |
| SLV240719C00022000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 2.83 | 2.76 | 2.78 | -0.27 | -8.71% | 23 | 4,704 | 30.91% |
| SLV240920C00022000 | 2024-05-02 1:00PM EDT | 2024-09-20 | 3.20 | 3.15 | 3.25 | -0.15 | -4.48% | 127 | 7,634 | 32.76% |
| SLV240930C00022000 | 2024-04-30 11:23AM EDT | 2024-09-30 | 3.10 | 3.20 | 3.30 | 0.00 | - | 100 | 13,287 | 32.62% |
| SLV241018C00022000 | 2024-04-30 3:24PM EDT | 2024-10-18 | 3.19 | 3.30 | 3.40 | 0.00 | - | 380 | 9,300 | 32.62% |
| SLV241115C00022000 | 2024-05-02 9:48AM EDT | 2024-11-15 | 3.31 | 3.50 | 3.55 | -0.14 | -4.06% | 1 | 8,514 | 32.64% |
| SLV241231C00022000 | 2024-05-02 10:10AM EDT | 2024-12-31 | 3.64 | 3.70 | 3.80 | -0.19 | -4.96% | 2 | 4,160 | 33.01% |
| SLV250117C00022000 | 2024-05-02 10:17AM EDT | 2025-01-17 | 4.00 | 3.80 | 3.90 | +0.06 | +1.52% | 82 | 22,322 | 33.30% |
| SLV250331C00022000 | 2024-05-01 3:38PM EDT | 2025-03-31 | 4.35 | 4.15 | 4.25 | 0.00 | - | 1 | 34 | 33.67% |
| SLV250620C00022000 | 2024-04-30 2:44PM EDT | 2025-06-20 | 4.50 | 4.50 | 4.75 | 0.00 | - | 33 | 823 | 35.57% |
| SLV260116C00022000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 5.50 | 5.50 | 5.85 | 0.00 | - | 11 | 2,662 | 38.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00022000 | 2024-05-02 9:50AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,439 | 59.38% |
| SLV240508P00022000 | 2024-05-02 12:47PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 522 | 35.94% |
| SLV240510P00022000 | 2024-05-01 9:51AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 1,414 | 35.94% |
| SLV240517P00022000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 68 | 14,522 | 28.91% |
| SLV240524P00022000 | 2024-05-02 11:53AM EDT | 2024-05-24 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 8 | 195 | 28.32% |
| SLV240531P00022000 | 2024-05-02 1:08PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 31 | 300 | 26.56% |
| SLV240607P00022000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 103 | 26.17% |
| SLV240621P00022000 | 2024-05-02 12:16PM EDT | 2024-06-21 | 0.14 | 0.15 | 0.16 | +0.01 | +7.69% | 310 | 16,719 | 25.00% |
| SLV240628P00022000 | 2024-04-30 11:57AM EDT | 2024-06-28 | 0.22 | 0.17 | 0.18 | +0.03 | +15.79% | 1 | 15,463 | 24.41% |
| SLV240719P00022000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 0.30 | 0.25 | 0.26 | +0.08 | +36.36% | 2 | 27,082 | 23.88% |
| SLV240920P00022000 | 2024-05-02 12:02PM EDT | 2024-09-20 | 0.48 | 0.48 | 0.49 | -0.01 | -2.04% | 29 | 13,244 | 23.24% |
| SLV240930P00022000 | 2024-05-02 10:26AM EDT | 2024-09-30 | 0.50 | 0.50 | 0.52 | +0.06 | +13.64% | 23 | 818 | 23.10% |
| SLV241018P00022000 | 2024-05-02 10:07AM EDT | 2024-10-18 | 0.57 | 0.57 | 0.59 | +0.02 | +3.64% | 5 | 1,074 | 23.22% |
| SLV241115P00022000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 0.65 | 0.66 | 0.68 | +0.07 | +12.07% | 62 | 5,728 | 23.10% |
| SLV241231P00022000 | 2024-05-02 10:32AM EDT | 2024-12-31 | 0.77 | 0.78 | 0.80 | +0.01 | +1.32% | 2 | 618 | 22.68% |
| SLV250117P00022000 | 2024-05-02 12:27PM EDT | 2025-01-17 | 0.83 | 0.82 | 0.84 | +0.05 | +6.41% | 20 | 7,746 | 22.53% |
| SLV250331P00022000 | 2024-05-01 1:20PM EDT | 2025-03-31 | 0.99 | 1.00 | 1.02 | 0.00 | - | 22 | 493 | 22.24% |
| SLV250620P00022000 | 2024-05-01 11:17AM EDT | 2025-06-20 | 1.20 | 1.18 | 1.21 | 0.00 | - | 2 | 581 | 22.10% |
| SLV260116P00022000 | 2024-05-02 12:19PM EDT | 2026-01-16 | 1.51 | 1.45 | 1.64 | +0.03 | +2.03% | 4 | 2,113 | 21.88% |
© 2024 Yahoo. All rights reserved.