iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00025000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,743 | 13,599 | 48.44% |
| SLV240508C00025000 | 2024-05-02 3:59PM EDT | 2024-05-08 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1,950 | 1,797 | 31.84% |
| SLV240510C00025000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.22 | 0.21 | 0.22 | 0.00 | - | 2,416 | 10,051 | 32.42% |
| SLV240517C00025000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.35 | 0.35 | 0.36 | +0.01 | +2.94% | 4,897 | 42,514 | 31.54% |
| SLV240524C00025000 | 2024-05-02 3:31PM EDT | 2024-05-24 | 0.46 | 0.46 | 0.47 | 0.00 | - | 300 | 2,499 | 30.86% |
| SLV240531C00025000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.54 | 0.54 | 0.55 | -0.01 | -1.82% | 542 | 1,348 | 29.98% |
| SLV240607C00025000 | 2024-05-02 3:20PM EDT | 2024-06-07 | 0.65 | 0.63 | 0.64 | -0.04 | -5.80% | 61 | 313 | 29.93% |
| SLV240621C00025000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | +0.03 | +4.00% | 12,033 | 60,667 | 29.93% |
| SLV240628C00025000 | 2024-05-02 2:21PM EDT | 2024-06-28 | 0.84 | 0.85 | 0.86 | +0.03 | +3.70% | 1,040 | 7,381 | 29.64% |
| SLV240719C00025000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 1.04 | 1.03 | 1.04 | +0.04 | +4.00% | 15,043 | 30,897 | 29.35% |
| SLV240920C00025000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 1.55 | 1.54 | 1.55 | +0.05 | +3.33% | 2,552 | 30,968 | 30.32% |
| SLV240930C00025000 | 2024-05-02 3:32PM EDT | 2024-09-30 | 1.61 | 1.58 | 1.61 | +0.04 | +2.55% | 65 | 4,982 | 30.25% |
| SLV241018C00025000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 1.73 | 1.72 | 1.74 | 0.00 | - | 279 | 9,567 | 30.57% |
| SLV241115C00025000 | 2024-05-02 12:24PM EDT | 2024-11-15 | 1.88 | 1.92 | 1.95 | -0.09 | -4.57% | 43 | 1,954 | 31.25% |
| SLV241231C00025000 | 2024-05-02 3:39PM EDT | 2024-12-31 | 2.22 | 2.20 | 2.22 | -0.10 | -4.31% | 140 | 2,948 | 31.54% |
| SLV250117C00025000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 2.31 | 2.30 | 2.33 | +0.07 | +3.12% | 5,645 | 111,435 | 31.84% |
| SLV250331C00025000 | 2024-05-02 10:58AM EDT | 2025-03-31 | 2.74 | 2.71 | 2.75 | -0.06 | -2.14% | 611 | 872 | 32.65% |
| SLV250620C00025000 | 2024-05-02 1:34PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.25 | -0.18 | -5.49% | 16 | 2,091 | 34.13% |
| SLV260116C00025000 | 2024-05-02 3:53PM EDT | 2026-01-16 | 4.20 | 4.20 | 4.25 | -0.15 | -3.45% | 100 | 5,506 | 35.76% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00025000 | 2024-05-02 3:44PM EDT | 2024-05-03 | 0.68 | 0.66 | 0.68 | -0.04 | -5.56% | 798 | 5,051 | 45.31% |
| SLV240508P00025000 | 2024-05-02 3:37PM EDT | 2024-05-08 | 0.78 | 0.76 | 0.78 | -0.02 | -2.50% | 92 | 739 | 29.88% |
| SLV240510P00025000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 0.82 | 0.81 | 0.83 | +0.06 | +7.89% | 233 | 808 | 30.08% |
| SLV240517P00025000 | 2024-05-02 2:25PM EDT | 2024-05-17 | 0.92 | 0.92 | 0.94 | -0.03 | -3.16% | 281 | 11,603 | 28.22% |
| SLV240524P00025000 | 2024-05-02 10:25AM EDT | 2024-05-24 | 1.06 | 1.01 | 1.03 | +0.04 | +3.92% | 1 | 783 | 27.34% |
| SLV240531P00025000 | 2024-05-02 9:52AM EDT | 2024-05-31 | 1.36 | 1.07 | 1.09 | +0.37 | +37.37% | 6 | 1,264 | 26.17% |
| SLV240607P00025000 | 2024-05-02 3:34PM EDT | 2024-06-07 | 1.16 | 1.14 | 1.16 | -0.15 | -11.45% | 35 | 101 | 25.88% |
| SLV240621P00025000 | 2024-05-02 2:27PM EDT | 2024-06-21 | 1.24 | 1.25 | 1.27 | 0.00 | - | 96 | 27,866 | 25.10% |
| SLV240628P00025000 | 2024-05-02 10:19AM EDT | 2024-06-28 | 1.38 | 1.29 | 1.31 | +0.14 | +11.29% | 7 | 7,072 | 24.61% |
| SLV240719P00025000 | 2024-05-02 11:05AM EDT | 2024-07-19 | 1.44 | 1.41 | 1.43 | +0.04 | +2.86% | 158 | 25,350 | 23.73% |
| SLV240920P00025000 | 2024-05-02 3:19PM EDT | 2024-09-20 | 1.72 | 1.71 | 1.73 | 0.00 | - | 1,959 | 9,410 | 22.68% |
| SLV240930P00025000 | 2024-05-02 2:11PM EDT | 2024-09-30 | 1.74 | 1.74 | 1.77 | -0.03 | -1.69% | 50 | 6,258 | 22.56% |
| SLV241018P00025000 | 2024-05-01 2:19PM EDT | 2024-10-18 | 1.99 | 1.82 | 1.84 | +0.16 | +8.74% | 1 | 1,240 | 22.39% |
| SLV241115P00025000 | 2024-05-02 3:28PM EDT | 2024-11-15 | 1.94 | 1.93 | 1.95 | +0.03 | +1.57% | 243 | 971 | 22.29% |
| SLV241231P00025000 | 2024-05-02 1:49PM EDT | 2024-12-31 | 2.09 | 2.08 | 2.10 | -0.01 | -0.48% | 339 | 406 | 21.97% |
| SLV250117P00025000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 2.15 | 2.13 | 2.16 | +0.01 | +0.47% | 5,000 | 16,350 | 21.97% |
| SLV250331P00025000 | 2024-05-02 11:11AM EDT | 2025-03-31 | 2.34 | 2.33 | 2.37 | -0.04 | -1.68% | 2 | 838 | 21.68% |
| SLV250620P00025000 | 2024-04-29 2:36PM EDT | 2025-06-20 | 2.33 | 2.52 | 2.57 | 0.00 | - | 12 | 1,364 | 21.39% |
| SLV260116P00025000 | 2024-05-01 9:30AM EDT | 2026-01-16 | 2.94 | 2.77 | 3.15 | 0.00 | - | 3 | 365 | 21.99% |
© 2024 Yahoo. All rights reserved.