iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:28.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,593 | 81.25% |
| SLV240508C00028000 | 2024-05-02 2:21PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 220 | 760 | 46.88% |
| SLV240510C00028000 | 2024-05-02 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,600 | 25.00% |
| SLV240517C00028000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 368 | 19,745 | 39.45% |
| SLV240524C00028000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | 0.00 | - | 153 | 7,887 | 37.89% |
| SLV240531C00028000 | 2024-05-02 2:04PM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | 0.00 | - | 225 | 2,278 | 35.94% |
| SLV240607C00028000 | 2024-05-02 3:09PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 1 | 275 | 35.16% |
| SLV240621C00028000 | 2024-05-02 12:33PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | 0.00 | - | 861 | 25,391 | 33.99% |
| SLV240628C00028000 | 2024-05-02 2:55PM EDT | 2024-06-28 | 0.27 | 0.26 | 0.27 | 0.00 | - | 544 | 6,485 | 33.59% |
| SLV240719C00028000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.38 | 0.00 | - | 822 | 15,015 | 32.47% |
| SLV240920C00028000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.76 | +0.05 | +7.04% | 963 | 118,989 | 32.28% |
| SLV240930C00028000 | 2024-05-02 2:18PM EDT | 2024-09-30 | 0.80 | 0.79 | 0.80 | -0.05 | -5.88% | 1,217 | 3,493 | 31.93% |
| SLV241018C00028000 | 2024-05-02 2:06PM EDT | 2024-10-18 | 0.92 | 0.90 | 0.91 | -0.03 | -3.16% | 9 | 2,377 | 32.13% |
| SLV241115C00028000 | 2024-05-02 2:56PM EDT | 2024-11-15 | 1.09 | 1.05 | 1.07 | +0.10 | +10.10% | 28 | 7,132 | 32.30% |
| SLV241231C00028000 | 2024-05-02 2:53PM EDT | 2024-12-31 | 1.34 | 1.29 | 1.32 | +0.06 | +4.69% | 4 | 1,356 | 32.54% |
| SLV250117C00028000 | 2024-05-02 1:49PM EDT | 2025-01-17 | 1.42 | 1.39 | 1.41 | -0.03 | -2.10% | 192 | 18,606 | 32.64% |
| SLV250331C00028000 | 2024-05-02 3:24PM EDT | 2025-03-31 | 1.77 | 1.75 | 1.79 | +0.15 | +9.26% | 2 | 1,260 | 33.15% |
| SLV250620C00028000 | 2024-05-01 3:18PM EDT | 2025-06-20 | 2.19 | 2.10 | 2.15 | 0.00 | - | 8 | 768 | 33.33% |
| SLV260116C00028000 | 2024-05-02 1:24PM EDT | 2026-01-16 | 3.11 | 2.91 | 3.25 | +0.04 | +1.30% | 9 | 393 | 35.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 3.65 | 3.65 | 3.70 | 0.00 | - | 18 | 0 | 109.38% |
| SLV240508P00028000 | 2024-04-26 9:45AM EDT | 2024-05-08 | 2.96 | 3.60 | 3.70 | 0.00 | - | 1 | 0 | 65.23% |
| SLV240510P00028000 | 2024-04-30 11:07AM EDT | 2024-05-10 | 3.85 | 3.65 | 3.70 | 0.00 | - | 5 | 0 | 51.56% |
| SLV240517P00028000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 6 | 149 | 42.97% |
| SLV240524P00028000 | 2024-04-22 11:09AM EDT | 2024-05-24 | 3.15 | 3.65 | 3.70 | 0.00 | - | 10 | 40 | 35.94% |
| SLV240531P00028000 | 2024-04-30 10:18AM EDT | 2024-05-31 | 3.72 | 3.65 | 3.75 | 0.00 | - | 22 | 121 | 36.13% |
| SLV240621P00028000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 4.10 | 3.70 | 3.80 | +0.30 | +7.89% | 12 | 746 | 30.66% |
| SLV240628P00028000 | 2024-04-24 9:49AM EDT | 2024-06-28 | 3.37 | 3.75 | 3.80 | 0.00 | - | 8 | 294 | 28.71% |
| SLV240719P00028000 | 2024-04-29 2:15PM EDT | 2024-07-19 | 3.30 | 3.80 | 3.85 | 0.00 | - | 1 | 4,110 | 26.66% |
| SLV240920P00028000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.00 | +0.57 | +16.86% | 10 | 1,390 | 23.83% |
| SLV240930P00028000 | 2024-05-02 9:30AM EDT | 2024-09-30 | 4.30 | 4.00 | 4.05 | +0.75 | +21.13% | 11 | 384 | 24.17% |
| SLV241018P00028000 | 2024-04-29 9:33AM EDT | 2024-10-18 | 3.60 | 4.05 | 4.10 | 0.00 | - | 1 | 137 | 23.88% |
| SLV241115P00028000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 4.15 | 4.10 | 4.15 | -0.10 | -2.35% | 10 | 160 | 23.05% |
| SLV241231P00028000 | 2024-04-26 9:40AM EDT | 2024-12-31 | 3.74 | 4.20 | 4.30 | 0.00 | - | 1 | 437 | 23.15% |
| SLV250117P00028000 | 2024-04-30 10:15AM EDT | 2025-01-17 | 4.30 | 4.25 | 4.30 | 0.00 | - | 2 | 389 | 22.39% |
| SLV250331P00028000 | 2024-04-22 2:58PM EDT | 2025-03-31 | 4.10 | 4.40 | 4.50 | 0.00 | - | 347 | 442 | 22.36% |
| SLV250620P00028000 | 2024-04-12 12:21PM EDT | 2025-06-20 | 3.93 | 4.45 | 4.60 | 0.00 | - | 4 | 187 | 21.17% |
| SLV260116P00028000 | 2024-04-30 3:00PM EDT | 2026-01-16 | 4.89 | 4.70 | 5.20 | 0.00 | - | 1 | 75 | 22.40% |
© 2024 Yahoo. All rights reserved.