iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:29.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00029000 | 2024-05-02 11:13AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 5 | 5,662 | 50.00% |
| SLV240508C00029000 | 2024-04-30 12:21PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 53.13% |
| SLV240510C00029000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 426 | 50.00% |
| SLV240517C00029000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 297 | 9,948 | 44.53% |
| SLV240524C00029000 | 2024-05-02 9:55AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 52 | 4,281 | 41.02% |
| SLV240531C00029000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 26 | 436 | 38.28% |
| SLV240607C00029000 | 2024-05-01 2:58PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.10 | 0.00 | - | 6 | 50 | 37.31% |
| SLV240621C00029000 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 99 | 22,027 | 35.74% |
| SLV240628C00029000 | 2024-05-01 1:57PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.19 | 0.00 | - | 619 | 2,163 | 35.16% |
| SLV240719C00029000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.29 | 0.00 | - | 224 | 12,859 | 34.13% |
| SLV240920C00029000 | 2024-05-02 2:53PM EDT | 2024-09-20 | 0.62 | 0.61 | 0.62 | +0.01 | +1.64% | 42 | 17,682 | 33.35% |
| SLV241018C00029000 | 2024-05-02 11:03AM EDT | 2024-10-18 | 0.75 | 0.75 | 0.76 | +0.03 | +4.17% | 6 | 3,803 | 33.18% |
| SLV241115C00029000 | 2024-05-02 2:56PM EDT | 2024-11-15 | 0.91 | 0.89 | 0.91 | +0.13 | +16.67% | 43 | 1,565 | 33.30% |
| SLV241231C00029000 | 2024-05-02 2:58PM EDT | 2024-12-31 | 1.14 | 1.11 | 1.14 | +0.15 | +15.15% | 48 | 282 | 33.35% |
| SLV250117C00029000 | 2024-05-02 10:23AM EDT | 2025-01-17 | 1.17 | 1.20 | 1.23 | -0.08 | -6.40% | 17 | 13,564 | 33.47% |
| SLV250331C00029000 | 2024-05-02 10:53AM EDT | 2025-03-31 | 1.59 | 1.53 | 1.58 | +0.10 | +6.71% | 4 | 876 | 33.72% |
| SLV250620C00029000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 1.79 | 1.88 | 1.92 | 0.00 | - | 28 | 1,408 | 33.72% |
| SLV260116C00029000 | 2024-05-01 10:01AM EDT | 2026-01-16 | 2.82 | 2.74 | 3.00 | 0.00 | - | 3 | 2,924 | 36.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 2024-05-03 | 4.10 | 4.60 | 4.65 | 0.00 | - | 53 | 0 | 106.25% |
| SLV240508P00029000 | 2024-04-26 3:21PM EDT | 2024-05-08 | 4.10 | 4.60 | 4.65 | 0.00 | - | 18 | 0 | 56.25% |
| SLV240510P00029000 | 2024-04-29 12:26PM EDT | 2024-05-10 | 3.95 | 4.60 | 4.65 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240517P00029000 | 2024-04-29 12:25PM EDT | 2024-05-17 | 3.95 | 4.60 | 4.65 | 0.00 | - | 49 | 0 | 37.50% |
| SLV240524P00029000 | 2024-04-19 10:19AM EDT | 2024-05-24 | 3.20 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 42.38% |
| SLV240531P00029000 | 2024-04-26 12:15PM EDT | 2024-05-31 | 4.07 | 4.60 | 4.70 | 0.00 | - | 1 | 8 | 37.11% |
| SLV240621P00029000 | 2024-04-29 11:08AM EDT | 2024-06-21 | 4.15 | 4.65 | 4.70 | 0.00 | - | 1 | 549 | 28.52% |
| SLV240628P00029000 | 2024-04-17 3:23PM EDT | 2024-06-28 | 3.50 | 4.65 | 4.70 | 0.00 | - | 1,049 | 1,072 | 26.76% |
| SLV240719P00029000 | 2024-04-24 11:32AM EDT | 2024-07-19 | 4.24 | 4.70 | 4.75 | 0.00 | - | 1 | 445 | 26.17% |
| SLV240920P00029000 | 2024-04-29 9:32AM EDT | 2024-09-20 | 4.35 | 4.80 | 4.90 | 0.00 | - | 1 | 3 | 24.61% |
| SLV241018P00029000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 5.00 | 4.90 | 4.95 | +0.64 | +14.68% | 3,140 | 471 | 23.78% |
| SLV241115P00029000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.00 | +0.12 | +2.46% | 10 | 501 | 23.15% |
| SLV241231P00029000 | 2024-05-02 1:01PM EDT | 2024-12-31 | 5.01 | 5.00 | 5.10 | +0.06 | +1.21% | 246 | 187 | 22.75% |
| SLV250117P00029000 | 2024-04-30 12:06PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.15 | 0.00 | - | 5 | 23 | 22.85% |
| SLV250331P00029000 | 2024-04-22 3:04PM EDT | 2025-03-31 | 4.85 | 5.15 | 5.25 | 0.00 | - | - | 376 | 21.66% |
| SLV260116P00029000 | 2024-05-01 10:06AM EDT | 2026-01-16 | 5.60 | 5.45 | 5.85 | 0.00 | - | 30 | 1,245 | 21.49% |
© 2024 Yahoo. All rights reserved.