iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 187.50% |
| SLV240510C00035000 | 2024-04-26 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,093 | 87.50% |
| SLV240517C00035000 | 2024-04-29 10:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,958 | 65.63% |
| SLV240524C00035000 | 2024-05-01 1:52PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 870 | 61.72% |
| SLV240531C00035000 | 2024-05-01 11:41AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 6,125 | 57.81% |
| SLV240607C00035000 | 2024-04-30 3:59PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 12 | 52.34% |
| SLV240621C00035000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 312 | 40,221 | 49.22% |
| SLV240628C00035000 | 2024-04-30 2:56PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | 0.00 | - | 100 | 1,324 | 47.66% |
| SLV240719C00035000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 549 | 11,016 | 43.95% |
| SLV240920C00035000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 1 | 19,264 | 39.75% |
| SLV240930C00035000 | 2024-05-02 2:05PM EDT | 2024-09-30 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 31 | 12,598 | 39.55% |
| SLV241018C00035000 | 2024-05-01 2:46PM EDT | 2024-10-18 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 1 | 3,035 | 39.06% |
| SLV241115C00035000 | 2024-05-02 12:56PM EDT | 2024-11-15 | 0.39 | 0.38 | 0.40 | -0.02 | -4.88% | 17 | 1,191 | 38.72% |
| SLV250117C00035000 | 2024-05-02 3:57PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.59 | +0.04 | +7.41% | 257 | 43,690 | 37.72% |
| SLV250331C00035000 | 2024-05-02 3:40PM EDT | 2025-03-31 | 0.80 | 0.79 | 0.82 | +0.10 | +14.29% | 1 | 285 | 37.09% |
| SLV250620C00035000 | 2024-05-02 10:36AM EDT | 2025-06-20 | 1.05 | 1.04 | 1.07 | -0.03 | -2.78% | 1 | 1,344 | 36.55% |
| SLV260116C00035000 | 2024-05-02 11:07AM EDT | 2026-01-16 | 1.76 | 1.69 | 2.05 | -0.04 | -2.22% | 1 | 4,891 | 38.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 9.26 | 10.60 | 10.65 | 0.00 | - | - | 1 | 198.44% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 2024-05-17 | 8.80 | 10.60 | 10.65 | 0.00 | - | 41 | 0 | 70.31% |
| SLV240524P00035000 | 2024-04-18 9:30AM EDT | 2024-05-24 | 8.94 | 10.60 | 10.65 | 0.00 | - | - | 0 | 59.38% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 2024-06-21 | 9.45 | 10.60 | 10.65 | 0.00 | - | 50 | 0 | 39.84% |
| SLV240719P00035000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 10.20 | 10.60 | 10.65 | 0.00 | - | 10 | 0 | 32.03% |
| SLV240920P00035000 | 2024-04-26 9:56AM EDT | 2024-09-20 | 9.93 | 10.55 | 11.65 | 0.00 | - | 1 | 0 | 61.23% |
| SLV241018P00035000 | 2024-04-12 1:30PM EDT | 2024-10-18 | 9.35 | 10.60 | 10.70 | 0.00 | - | 1 | 0 | 27.93% |
| SLV241115P00035000 | 2024-05-02 10:37AM EDT | 2024-11-15 | 10.64 | 10.60 | 10.70 | +2.15 | +25.32% | 17 | 0 | 25.98% |
| SLV250117P00035000 | 2024-04-22 9:39AM EDT | 2025-01-17 | 10.07 | 10.60 | 10.70 | 0.00 | - | 10 | 0 | 22.66% |
| SLV260116P00035000 | 2024-05-02 12:43PM EDT | 2026-01-16 | 10.86 | 10.65 | 11.25 | +0.44 | +4.22% | 240 | 41 | 24.71% |
© 2024 Yahoo. All rights reserved.