iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:31.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 131.25% |
| SLV240508C00031000 | 2024-04-24 9:52AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| SLV240510C00031000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 615 | 62.50% |
| SLV240517C00031000 | 2024-05-02 11:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 6,181 | 25.00% |
| SLV240524C00031000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 398 | 49.22% |
| SLV240531C00031000 | 2024-05-01 10:28AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 144 | 44.92% |
| SLV240621C00031000 | 2024-05-02 11:20AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 71 | 7,725 | 40.23% |
| SLV240628C00031000 | 2024-05-02 11:19AM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 25 | 1,223 | 39.36% |
| SLV240719C00031000 | 2024-05-02 10:25AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1 | 16,167 | 37.31% |
| SLV240920C00031000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 0.41 | 0.39 | 0.41 | +0.02 | +5.13% | 609 | 2,870 | 35.45% |
| SLV241018C00031000 | 2024-05-01 3:09PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.52 | 0.00 | - | 1 | 4,599 | 35.01% |
| SLV241115C00031000 | 2024-04-30 12:39PM EDT | 2024-11-15 | 0.57 | 0.63 | 0.65 | 0.00 | - | 2 | 2,088 | 35.06% |
| SLV250117C00031000 | 2024-05-02 10:22AM EDT | 2025-01-17 | 0.93 | 0.88 | 0.91 | -0.01 | -1.06% | 18 | 11,846 | 34.77% |
| SLV250331C00031000 | 2024-05-02 12:06PM EDT | 2025-03-31 | 1.18 | 1.18 | 1.20 | +0.06 | +5.36% | 105 | 843 | 34.55% |
| SLV250620C00031000 | 2024-05-01 2:35PM EDT | 2025-06-20 | 1.51 | 1.48 | 1.51 | 0.00 | - | 65 | 2,179 | 34.42% |
| SLV260116C00031000 | 2024-05-02 10:23AM EDT | 2026-01-16 | 2.38 | 2.31 | 2.54 | 0.00 | - | 20 | 830 | 36.77% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 2024-05-03 | 6.15 | 6.70 | 6.80 | 0.00 | - | - | 0 | 162.50% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 2024-05-17 | 6.00 | 6.70 | 6.80 | 0.00 | - | 61 | 0 | 57.03% |
| SLV240524P00031000 | 2024-04-29 12:14PM EDT | 2024-05-24 | 5.95 | 6.70 | 6.80 | 0.00 | - | 16 | 0 | 57.81% |
| SLV240531P00031000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 6.65 | 6.70 | 6.75 | 0.00 | - | 210 | 0 | 41.80% |
| SLV240621P00031000 | 2024-05-01 1:46PM EDT | 2024-06-21 | 6.80 | 6.70 | 6.80 | 0.00 | - | 1 | 1 | 38.87% |
| SLV240628P00031000 | 2024-04-12 10:23AM EDT | 2024-06-28 | 4.55 | 6.70 | 6.80 | 0.00 | - | 504 | 0 | 36.33% |
| SLV240719P00031000 | 2024-04-17 2:16PM EDT | 2024-07-19 | 5.25 | 6.70 | 6.80 | 0.00 | - | 20 | 826 | 31.25% |
| SLV241018P00031000 | 2024-04-19 1:27PM EDT | 2024-10-18 | 5.20 | 6.80 | 6.85 | 0.00 | - | 1 | 181 | 23.73% |
| SLV241115P00031000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 6.05 | 6.80 | 6.90 | 0.00 | - | - | 1 | 23.73% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 2025-01-17 | 6.36 | 6.90 | 7.00 | 0.00 | - | 2 | 106 | 23.29% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 2025-03-31 | 6.55 | 7.00 | 7.05 | 0.00 | - | 1 | 1 | 21.58% |
| SLV250620P00031000 | 2024-04-15 10:53AM EDT | 2025-06-20 | 6.10 | 6.95 | 7.95 | 0.00 | - | - | 1 | 31.30% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 2026-01-16 | 7.30 | 6.65 | 9.20 | 0.00 | - | 6 | 7 | 36.28% |
© 2024 Yahoo. All rights reserved.