iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:32.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 143.75% |
| SLV240510C00032000 | 2024-04-29 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 68.75% |
| SLV240517C00032000 | 2024-04-29 2:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 729 | 21,407 | 25.00% |
| SLV240524C00032000 | 2024-04-30 9:49AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,372 | 53.13% |
| SLV240531C00032000 | 2024-04-29 11:14AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 146 | 47.66% |
| SLV240607C00032000 | 2024-04-26 11:35AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 3 | 46.88% |
| SLV240621C00032000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 20 | 10,516 | 42.38% |
| SLV240628C00032000 | 2024-04-30 2:04PM EDT | 2024-06-28 | 0.07 | 0.08 | 0.09 | 0.00 | - | 141 | 1,918 | 41.70% |
| SLV240719C00032000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.14 | 0.00 | - | 202 | 11,436 | 39.26% |
| SLV240920C00032000 | 2024-05-02 10:14AM EDT | 2024-09-20 | 0.33 | 0.34 | 0.35 | -0.02 | -5.71% | 6 | 8,291 | 36.87% |
| SLV241018C00032000 | 2024-05-01 3:34PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.45 | 0.00 | - | 33 | 561 | 36.28% |
| SLV241115C00032000 | 2024-05-02 10:40AM EDT | 2024-11-15 | 0.57 | 0.55 | 0.56 | +0.02 | +3.64% | 32 | 946 | 36.08% |
| SLV250117C00032000 | 2024-05-02 9:35AM EDT | 2025-01-17 | 0.75 | 0.78 | 0.81 | -0.10 | -11.76% | 7 | 16,458 | 35.77% |
| SLV250331C00032000 | 2024-05-01 1:36PM EDT | 2025-03-31 | 1.03 | 1.06 | 1.09 | 0.00 | - | 7 | 1,473 | 35.50% |
| SLV250620C00032000 | 2024-05-02 11:08AM EDT | 2025-06-20 | 1.40 | 1.35 | 1.39 | +0.12 | +9.38% | 1 | 1,068 | 35.33% |
| SLV260116C00032000 | 2024-05-01 1:46PM EDT | 2026-01-16 | 2.45 | 2.13 | 2.40 | 0.00 | - | 4 | 64 | 37.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 2024-05-03 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240510P00032000 | 2024-04-29 12:32PM EDT | 2024-05-10 | 6.95 | 7.65 | 7.70 | 0.00 | - | 42 | 0 | 0.00% |
| SLV240517P00032000 | 2024-04-17 1:07PM EDT | 2024-05-17 | 6.15 | 7.65 | 7.75 | 0.00 | - | 7 | 0 | 0.00% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 2024-05-31 | 6.02 | 7.65 | 7.75 | 0.00 | - | 30 | 0 | 0.00% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 2024-06-21 | 7.00 | 7.65 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 2024-06-28 | 5.35 | 7.65 | 7.75 | 0.00 | - | 320 | 0 | 0.00% |
| SLV240719P00032000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 7.17 | 7.65 | 7.75 | 0.00 | - | 2 | 0 | 0.00% |
| SLV241018P00032000 | 2024-04-09 9:53AM EDT | 2024-10-18 | 6.65 | 7.70 | 7.80 | 0.00 | - | - | 123 | 20.12% |
| SLV241115P00032000 | 2024-04-30 12:26PM EDT | 2024-11-15 | 7.90 | 7.75 | 7.80 | 0.00 | - | 100 | 2,306 | 18.56% |
| SLV250117P00032000 | 2024-04-05 1:02PM EDT | 2025-01-17 | 7.30 | 7.80 | 7.85 | 0.00 | - | 6 | 3 | 19.24% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 2025-06-20 | 6.75 | 7.80 | 9.55 | 0.00 | - | - | 0 | 39.64% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 2026-01-16 | 7.01 | 7.15 | 10.05 | 0.00 | - | 2 | 4 | 36.59% |
© 2024 Yahoo. All rights reserved.