iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,043 | 62.50% |
| SLV240508C00027000 | 2024-05-02 2:14PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 1,029 | 40.63% |
| SLV240510C00027000 | 2024-05-02 3:47PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 174 | 3,816 | 39.06% |
| SLV240517C00027000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,052 | 58,007 | 36.33% |
| SLV240524C00027000 | 2024-05-02 2:48PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | 0.00 | - | 139 | 2,195 | 34.67% |
| SLV240531C00027000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 210 | 2,853 | 33.59% |
| SLV240607C00027000 | 2024-05-02 3:34PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 19 | 92 | 32.81% |
| SLV240621C00027000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | +0.03 | +10.00% | 481 | 25,921 | 32.32% |
| SLV240628C00027000 | 2024-05-02 3:42PM EDT | 2024-06-28 | 0.37 | 0.37 | 0.38 | 0.00 | - | 244 | 5,041 | 31.74% |
| SLV240719C00027000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | +0.01 | +1.96% | 5,195 | 46,249 | 31.40% |
| SLV240920C00027000 | 2024-05-02 3:40PM EDT | 2024-09-20 | 0.94 | 0.94 | 0.95 | -0.02 | -2.08% | 112 | 21,641 | 31.35% |
| SLV240930C00027000 | 2024-05-02 2:18PM EDT | 2024-09-30 | 0.99 | 0.98 | 1.00 | +0.02 | +2.06% | 226 | 2,876 | 31.18% |
| SLV241018C00027000 | 2024-05-02 10:42AM EDT | 2024-10-18 | 1.13 | 1.10 | 1.12 | +0.01 | +0.89% | 113 | 20,510 | 31.42% |
| SLV241115C00027000 | 2024-05-02 1:05PM EDT | 2024-11-15 | 1.27 | 1.28 | 1.30 | -0.01 | -0.78% | 410 | 6,375 | 31.79% |
| SLV241231C00027000 | 2024-05-02 9:30AM EDT | 2024-12-31 | 1.38 | 1.53 | 1.57 | -0.19 | -12.10% | 21 | 1,433 | 32.18% |
| SLV250117C00027000 | 2024-05-02 3:45PM EDT | 2025-01-17 | 1.62 | 1.63 | 1.66 | +0.02 | +1.25% | 378 | 19,325 | 32.25% |
| SLV250331C00027000 | 2024-05-02 11:10AM EDT | 2025-03-31 | 2.03 | 2.01 | 2.06 | -0.04 | -1.93% | 125 | 37,865 | 32.89% |
| SLV250620C00027000 | 2024-05-01 10:10AM EDT | 2025-06-20 | 2.35 | 2.40 | 2.45 | 0.00 | - | 10 | 752 | 33.31% |
| SLV260116C00027000 | 2024-05-02 3:00PM EDT | 2026-01-16 | 3.50 | 3.25 | 3.55 | +0.01 | +0.29% | 5 | 900 | 35.80% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 2024-05-03 | 2.76 | 2.61 | 2.65 | +0.10 | +3.76% | 1 | 72 | 68.75% |
| SLV240508P00027000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.72 | 2.62 | 2.65 | 0.00 | - | 63 | 9 | 36.72% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.89 | 2.63 | 2.66 | 0.00 | - | 65 | 375 | 35.94% |
| SLV240517P00027000 | 2024-05-02 11:47AM EDT | 2024-05-17 | 2.74 | 2.66 | 2.68 | +0.04 | +1.48% | 20 | 2,206 | 30.86% |
| SLV240524P00027000 | 2024-04-30 3:06PM EDT | 2024-05-24 | 2.95 | 2.69 | 2.71 | 0.00 | - | 3 | 42 | 29.30% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 2024-05-31 | 2.86 | 2.72 | 2.74 | 0.00 | - | 2 | 94 | 28.22% |
| SLV240621P00027000 | 2024-05-02 2:18PM EDT | 2024-06-21 | 2.85 | 2.81 | 2.83 | +0.17 | +6.34% | 14 | 3,623 | 26.27% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 2024-06-28 | 2.39 | 2.84 | 2.86 | 0.00 | - | 5 | 497 | 25.88% |
| SLV240719P00027000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 2.90 | 2.92 | 2.94 | +0.19 | +7.01% | 12 | 716 | 24.76% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 3.26 | 3.10 | 3.20 | 0.00 | - | 5 | 407 | 24.02% |
| SLV240930P00027000 | 2024-05-02 9:50AM EDT | 2024-09-30 | 3.45 | 3.15 | 3.20 | +0.65 | +23.21% | 1 | 1,030 | 23.24% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 3.35 | 3.20 | 3.25 | +0.43 | +14.73% | 1 | 564 | 22.85% |
| SLV241115P00027000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.35 | +0.05 | +1.52% | 23 | 558 | 22.80% |
| SLV241231P00027000 | 2024-05-02 1:19PM EDT | 2024-12-31 | 3.50 | 3.40 | 3.50 | -0.04 | -1.13% | 281 | 290 | 22.68% |
| SLV250117P00027000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 3.54 | 3.45 | 3.55 | +0.01 | +0.28% | 133 | 1,567 | 22.61% |
| SLV250331P00027000 | 2024-05-01 9:56AM EDT | 2025-03-31 | 3.68 | 3.60 | 3.70 | 0.00 | - | 10 | 2,786 | 21.75% |
| SLV250620P00027000 | 2024-04-15 11:01AM EDT | 2025-06-20 | 3.07 | 3.70 | 3.90 | 0.00 | - | 4 | 1,328 | 21.58% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 3.44 | 4.00 | 5.25 | 0.00 | - | 2 | 128 | 28.44% |
© 2024 Yahoo. All rights reserved.