iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:26.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00026000 | 2024-05-02 12:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 4,833 | 48.44% |
| SLV240508C00026000 | 2024-05-02 12:05PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 300 | 2,301 | 33.99% |
| SLV240510C00026000 | 2024-05-02 11:05AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 585 | 2,543 | 33.20% |
| SLV240517C00026000 | 2024-05-02 12:11PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | 0.00 | - | 957 | 60,055 | 32.23% |
| SLV240524C00026000 | 2024-05-02 12:25PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.22 | -0.04 | -16.00% | 447 | 4,198 | 31.74% |
| SLV240531C00026000 | 2024-05-02 10:40AM EDT | 2024-05-31 | 0.31 | 0.26 | 0.27 | +0.02 | +6.90% | 179 | 1,969 | 30.18% |
| SLV240607C00026000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 0.38 | 0.34 | 0.34 | -0.04 | -9.52% | 22 | 52 | 30.08% |
| SLV240621C00026000 | 2024-05-02 12:17PM EDT | 2024-06-21 | 0.47 | 0.46 | 0.47 | 0.00 | - | 2,599 | 22,920 | 29.88% |
| SLV240628C00026000 | 2024-05-02 11:25AM EDT | 2024-06-28 | 0.57 | 0.53 | 0.54 | +0.01 | +1.79% | 540 | 20,255 | 30.13% |
| SLV240719C00026000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.69 | -0.04 | -5.48% | 747 | 27,220 | 29.49% |
| SLV240920C00026000 | 2024-05-02 11:55AM EDT | 2024-09-20 | 1.15 | 1.15 | 1.16 | -0.01 | -0.86% | 1,150 | 19,595 | 30.25% |
| SLV240930C00026000 | 2024-05-02 10:43AM EDT | 2024-09-30 | 1.20 | 1.20 | 1.21 | -0.04 | -3.23% | 41 | 4,277 | 30.05% |
| SLV241018C00026000 | 2024-05-02 11:56AM EDT | 2024-10-18 | 1.33 | 1.33 | 1.34 | -0.04 | -2.92% | 24 | 5,245 | 30.45% |
| SLV241115C00026000 | 2024-05-02 11:17AM EDT | 2024-11-15 | 1.55 | 1.51 | 1.53 | -0.15 | -8.82% | 16 | 5,031 | 30.93% |
| SLV241231C00026000 | 2024-05-01 2:59PM EDT | 2024-12-31 | 1.93 | 1.77 | 1.80 | 0.00 | - | 29 | 1,914 | 31.30% |
| SLV250117C00026000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 1.89 | 1.87 | 1.90 | 0.00 | - | 75 | 26,076 | 31.49% |
| SLV250331C00026000 | 2024-05-02 11:43AM EDT | 2025-03-31 | 2.30 | 2.28 | 2.30 | +0.14 | +6.48% | 202 | 2,027 | 32.18% |
| SLV250620C00026000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 2.60 | 2.67 | 2.72 | -0.06 | -2.26% | 31 | 1,344 | 32.94% |
| SLV260116C00026000 | 2024-05-02 12:20PM EDT | 2026-01-16 | 3.60 | 3.60 | 4.25 | -0.11 | -2.96% | 10 | 2,964 | 38.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00026000 | 2024-05-02 10:44AM EDT | 2024-05-03 | 1.59 | 1.73 | 1.76 | -0.13 | -7.56% | 54 | 3,494 | 65.63% |
| SLV240508P00026000 | 2024-05-01 3:00PM EDT | 2024-05-08 | 1.50 | 1.75 | 1.78 | 0.00 | - | 60 | 95 | 40.63% |
| SLV240510P00026000 | 2024-05-02 10:53AM EDT | 2024-05-10 | 1.64 | 1.77 | 1.79 | 0.00 | - | 2 | 2,285 | 37.11% |
| SLV240517P00026000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 1.86 | 1.83 | 1.86 | +0.06 | +3.33% | 182 | 29,937 | 33.79% |
| SLV240524P00026000 | 2024-05-01 2:20PM EDT | 2024-05-24 | 1.83 | 1.89 | 1.91 | 0.00 | - | 86 | 629 | 31.15% |
| SLV240531P00026000 | 2024-05-02 10:46AM EDT | 2024-05-31 | 1.82 | 1.93 | 1.95 | +0.02 | +1.11% | 2 | 264 | 29.20% |
| SLV240607P00026000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 2.10 | 1.97 | 2.00 | 0.00 | - | 200 | 202 | 28.42% |
| SLV240621P00026000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 1.94 | 2.06 | 2.08 | -0.06 | -3.00% | 54 | 3,134 | 26.95% |
| SLV240628P00026000 | 2024-05-02 9:40AM EDT | 2024-06-28 | 2.22 | 2.09 | 2.11 | +0.34 | +18.09% | 1 | 10,737 | 26.22% |
| SLV240719P00026000 | 2024-05-02 9:53AM EDT | 2024-07-19 | 2.40 | 2.18 | 2.20 | +0.38 | +18.81% | 7 | 8,591 | 24.81% |
| SLV240920P00026000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 2.47 | 2.45 | 2.47 | 0.00 | - | 1 | 3,326 | 23.46% |
| SLV240930P00026000 | 2024-04-30 3:59PM EDT | 2024-09-30 | 2.47 | 2.47 | 2.50 | -0.13 | -5.00% | 12 | 408 | 23.19% |
| SLV241018P00026000 | 2024-05-02 9:42AM EDT | 2024-10-18 | 2.66 | 2.54 | 2.57 | +0.21 | +8.57% | 1 | 18,496 | 23.07% |
| SLV241115P00026000 | 2024-05-02 10:30AM EDT | 2024-11-15 | 2.62 | 2.65 | 2.67 | -0.03 | -1.13% | 20 | 1,486 | 22.85% |
| SLV241231P00026000 | 2024-05-02 10:31AM EDT | 2024-12-31 | 2.75 | 2.78 | 2.81 | -0.02 | -0.72% | 65 | 796 | 22.44% |
| SLV250117P00026000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 3.00 | 2.83 | 2.86 | +0.18 | +6.38% | 51 | 2,270 | 22.32% |
| SLV250331P00026000 | 2024-04-29 9:42AM EDT | 2025-03-31 | 2.74 | 3.00 | 3.10 | 0.00 | - | 2 | 1,028 | 22.41% |
| SLV250620P00026000 | 2024-04-26 3:08PM EDT | 2025-06-20 | 2.85 | 3.10 | 3.30 | 0.00 | - | 2 | 201 | 22.07% |
| SLV260116P00026000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 3.55 | 3.40 | 3.70 | +0.27 | +8.23% | 10 | 1,031 | 21.17% |
© 2024 Yahoo. All rights reserved.