iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 225.00% |
| SLV240517C00033000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,562 | 65.63% |
| SLV240621C00033000 | 2024-05-02 12:12PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | 0.00 | - | 200 | 14,582 | 45.70% |
| SLV240628C00033000 | 2024-05-02 11:04AM EDT | 2024-06-28 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 121 | 1,416 | 42.97% |
| SLV240719C00033000 | 2024-05-02 12:24PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 57 | 93,145 | 40.72% |
| SLV240920C00033000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 0.31 | 0.30 | 0.31 | 0.00 | - | 25 | 5,347 | 37.89% |
| SLV240930C00033000 | 2024-05-02 3:24PM EDT | 2024-09-30 | 0.34 | 0.32 | 0.34 | +0.01 | +3.03% | 266 | 2,786 | 37.55% |
| SLV241018C00033000 | 2024-05-02 11:16AM EDT | 2024-10-18 | 0.39 | 0.39 | 0.40 | +0.02 | +5.41% | 16 | 2,595 | 37.16% |
| SLV241115C00033000 | 2024-04-26 3:58PM EDT | 2024-11-15 | 0.55 | 0.49 | 0.51 | 0.00 | - | 7 | 500 | 37.01% |
| SLV250117C00033000 | 2024-05-02 2:56PM EDT | 2025-01-17 | 0.73 | 0.71 | 0.73 | 0.00 | - | 239 | 65,883 | 36.28% |
| SLV250331C00033000 | 2024-05-02 11:12AM EDT | 2025-03-31 | 0.99 | 0.97 | 1.00 | +0.03 | +3.13% | 2 | 1,482 | 35.99% |
| SLV250620C00033000 | 2024-04-30 11:50AM EDT | 2025-06-20 | 1.13 | 1.24 | 1.28 | 0.00 | - | 1 | 128 | 35.62% |
| SLV260116C00033000 | 2024-05-02 2:35PM EDT | 2026-01-16 | 2.19 | 1.98 | 2.43 | -0.06 | -2.67% | 55 | 287 | 39.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 2024-05-17 | 7.25 | 8.60 | 8.65 | 0.00 | - | 5 | 0 | 62.50% |
| SLV240621P00033000 | 2024-04-12 10:19AM EDT | 2024-06-21 | 6.25 | 8.60 | 8.65 | 0.00 | - | 467 | 0 | 34.38% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 2024-06-28 | 6.30 | 8.60 | 9.35 | 0.00 | - | 129 | 0 | 60.94% |
| SLV240719P00033000 | 2024-04-12 10:20AM EDT | 2024-07-19 | 6.35 | 8.60 | 8.65 | 0.00 | - | 157 | 0 | 27.74% |
| SLV240920P00033000 | 2024-04-09 9:49AM EDT | 2024-09-20 | 7.45 | 8.60 | 8.70 | 0.00 | - | 6 | 0 | 26.56% |
| SLV240930P00033000 | 2024-04-16 11:33AM EDT | 2024-09-30 | 7.45 | 8.60 | 8.70 | 0.00 | - | 145 | 228 | 25.78% |
| SLV241018P00033000 | 2024-04-09 10:26AM EDT | 2024-10-18 | 7.50 | 8.65 | 8.70 | 0.00 | - | - | 21 | 24.32% |
| SLV241115P00033000 | 2024-04-09 10:49AM EDT | 2024-11-15 | 7.85 | 8.65 | 8.70 | 0.00 | - | - | 88 | 22.56% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 2026-01-16 | 9.05 | 8.40 | 10.85 | 0.00 | - | 12 | 12 | 37.32% |
© 2024 Yahoo. All rights reserved.