iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 115.63% |
| SLV240508C00030000 | 2024-04-30 9:32AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 62.50% |
| SLV240510C00030000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 762 | 54.69% |
| SLV240517C00030000 | 2024-05-02 9:42AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 82,734 | 49.22% |
| SLV240524C00030000 | 2024-05-01 9:59AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,915 | 43.75% |
| SLV240531C00030000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | 0.00 | - | 37 | 1,387 | 41.80% |
| SLV240607C00030000 | 2024-05-01 10:24AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.07 | 0.00 | - | 42 | 80 | 40.23% |
| SLV240621C00030000 | 2024-05-02 9:51AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 243 | 28,442 | 37.70% |
| SLV240628C00030000 | 2024-05-01 3:35PM EDT | 2024-06-28 | 0.14 | 0.12 | 0.13 | 0.00 | - | 69 | 16,705 | 36.72% |
| SLV240719C00030000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.03 | -13.64% | 585 | 140,319 | 35.06% |
| SLV240920C00030000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 0.45 | 0.45 | 0.47 | -0.04 | -8.16% | 601 | 89,611 | 33.84% |
| SLV240930C00030000 | 2024-05-02 10:06AM EDT | 2024-09-30 | 0.50 | 0.49 | 0.50 | -0.04 | -7.41% | 161 | 10,263 | 33.45% |
| SLV241018C00030000 | 2024-05-02 9:43AM EDT | 2024-10-18 | 0.56 | 0.57 | 0.58 | -0.04 | -6.67% | 14 | 10,068 | 33.35% |
| SLV241115C00030000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 0.69 | 0.71 | 0.73 | -0.09 | -11.54% | 179 | 6,097 | 33.74% |
| SLV241231C00030000 | 2024-05-02 9:30AM EDT | 2024-12-31 | 0.87 | 0.89 | 0.91 | -0.13 | -13.00% | 11 | 12,853 | 33.25% |
| SLV250117C00030000 | 2024-05-02 10:05AM EDT | 2025-01-17 | 1.00 | 0.97 | 0.99 | -0.01 | -1.02% | 263 | 55,385 | 33.35% |
| SLV250331C00030000 | 2024-05-02 9:53AM EDT | 2025-03-31 | 1.23 | 1.29 | 1.33 | -0.17 | -12.14% | 28 | 1,496 | 33.74% |
| SLV250620C00030000 | 2024-05-01 2:54PM EDT | 2025-06-20 | 1.58 | 1.63 | 1.65 | -0.22 | -12.22% | 11 | 4,005 | 33.72% |
| SLV260116C00030000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 2.56 | 2.52 | 2.60 | -0.04 | -1.54% | 3 | 4,626 | 35.35% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 2024-05-03 | 5.10 | 5.85 | 5.90 | 0.00 | - | - | 0 | 203.13% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 2024-05-17 | 4.95 | 5.80 | 5.90 | 0.00 | - | 14 | 0 | 68.75% |
| SLV240524P00030000 | 2024-04-16 12:00PM EDT | 2024-05-24 | 4.35 | 5.80 | 5.90 | 0.00 | - | 57 | 0 | 57.23% |
| SLV240531P00030000 | 2024-04-22 10:20AM EDT | 2024-05-31 | 4.91 | 5.45 | 5.85 | 0.00 | - | 6 | 0 | 50.20% |
| SLV240621P00030000 | 2024-04-26 11:37AM EDT | 2024-06-21 | 5.19 | 5.80 | 5.85 | 0.00 | - | 1 | 326 | 38.48% |
| SLV240628P00030000 | 2024-04-24 1:36PM EDT | 2024-06-28 | 5.20 | 5.80 | 5.90 | 0.00 | - | 2,000 | 1,772 | 39.26% |
| SLV240719P00030000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 5.52 | 5.85 | 5.95 | 0.00 | - | 2 | 2,461 | 36.04% |
| SLV240920P00030000 | 2024-04-29 2:18PM EDT | 2024-09-20 | 5.23 | 5.90 | 6.00 | 0.00 | - | 23 | 1,579 | 28.47% |
| SLV240930P00030000 | 2024-04-22 12:13PM EDT | 2024-09-30 | 5.37 | 5.90 | 6.00 | 0.00 | - | 14 | 775 | 27.49% |
| SLV241018P00030000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 4.35 | 5.95 | 6.00 | 0.00 | - | 25 | 235 | 26.03% |
| SLV241115P00030000 | 2024-05-01 12:27PM EDT | 2024-11-15 | 5.95 | 6.00 | 6.05 | 0.00 | - | 3,839 | 3,797 | 25.34% |
| SLV241231P00030000 | 2024-05-01 10:40AM EDT | 2024-12-31 | 6.05 | 6.05 | 6.15 | 0.00 | - | 1 | 537 | 24.90% |
| SLV250117P00030000 | 2024-04-29 9:50AM EDT | 2025-01-17 | 6.25 | 6.10 | 6.15 | +0.70 | +12.61% | 1 | 4,639 | 24.07% |
| SLV250620P00030000 | 2024-04-11 11:18AM EDT | 2025-06-20 | 5.36 | 5.55 | 8.00 | 0.00 | - | 1 | 0 | 40.11% |
| SLV260116P00030000 | 2024-04-25 3:53PM EDT | 2026-01-16 | 5.90 | 6.35 | 6.75 | 0.00 | - | 2 | 690 | 21.88% |
© 2024 Yahoo. All rights reserved.