Singapore markets close in 4 hours 33 minutes
Straits Times Index
3,301.51 +8.82 (+0.27%) Nikkei
38,236.67 -37.38 (-0.10%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,434.71 -2,781.59 (-4.62%) CMC Crypto 200
1,261.26 -77.81 (-5.81%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 10.25 | 10.30 | 0.00 | - | 1 | 11 | 287.50% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 9.25 | 9.30 | 0.00 | - | 2 | 0 | 250.00% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 8.25 | 8.30 | 0.00 | - | - | 20 | 218.75% |
| SLV240503C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.10 | 7.25 | 7.75 | 0.00 | - | 5 | 17 | 360.94% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 6.75 | 6.80 | 0.00 | - | 3 | 13 | 175.00% |
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.22 | 6.25 | 6.30 | +0.12 | +1.97% | 1 | 16 | 162.50% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 5.75 | 5.85 | 0.00 | - | - | 40 | 189.06% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 5.25 | 5.30 | 0.00 | - | 20 | 81 | 137.50% |
| SLV240503C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.00 | 4.75 | 4.85 | -1.35 | -21.26% | 1 | 186 | 157.81% |
| SLV240503C00020000 | 2024-05-01 12:53PM EDT | 20.00 | 4.25 | 4.25 | 4.30 | +0.11 | +2.66% | 8 | 34 | 109.38% |
| SLV240503C00020500 | 2024-04-29 9:42AM EDT | 20.50 | 3.90 | 3.75 | 3.80 | 0.00 | - | 1 | 6 | 96.88% |
| SLV240503C00021000 | 2024-04-30 3:09PM EDT | 21.00 | 3.35 | 3.25 | 3.30 | +0.24 | +7.72% | 4 | 166 | 84.38% |
| SLV240503C00021500 | 2024-05-01 2:49PM EDT | 21.50 | 3.05 | 2.76 | 2.79 | +0.47 | +18.22% | 85 | 69 | 71.88% |
| SLV240503C00022000 | 2024-05-01 3:23PM EDT | 22.00 | 2.46 | 2.26 | 2.30 | +0.31 | +14.42% | 62 | 114 | 65.63% |
| SLV240503C00022500 | 2024-05-01 3:26PM EDT | 22.50 | 1.83 | 1.77 | 1.80 | +0.19 | +11.59% | 43 | 2,062 | 57.81% |
| SLV240503C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 1.31 | 1.28 | 1.31 | +0.16 | +13.91% | 107 | 1,163 | 54.30% |
| SLV240503C00023500 | 2024-05-01 3:59PM EDT | 23.50 | 0.83 | 0.81 | 0.84 | +0.14 | +20.29% | 195 | 1,378 | 44.92% |
| SLV240503C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.46 | 0.43 | 0.45 | +0.09 | +24.32% | 1,516 | 2,968 | 41.41% |
| SLV240503C00024500 | 2024-05-01 3:59PM EDT | 24.50 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 16,625 | 3,774 | 40.23% |
| SLV240503C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 9,341 | 12,731 | 42.19% |
| SLV240503C00025500 | 2024-05-01 3:46PM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,116 | 5,387 | 46.88% |
| SLV240503C00026000 | 2024-05-01 3:54PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 501 | 4,623 | 53.13% |
| SLV240503C00026500 | 2024-05-01 3:58PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 6,001 | 53.13% |
| SLV240503C00027000 | 2024-05-01 1:48PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,061 | 62.50% |
| SLV240503C00027500 | 2024-04-30 10:56AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,282 | 71.88% |
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,593 | 81.25% |
| SLV240503C00028500 | 2024-05-01 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 906 | 90.63% |
| SLV240503C00029000 | 2024-04-29 12:22PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,662 | 96.88% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 106.25% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 115.63% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 131.25% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 143.75% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 162.50% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 150.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 137.50% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 121.88% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 109.38% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 96.88% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 84.38% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 71.88% |
| SLV240503P00022000 | 2024-05-01 12:20PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,439 | 59.38% |
| SLV240503P00022500 | 2024-05-01 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,258 | 53.13% |
| SLV240503P00023000 | 2024-05-01 2:57PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 392 | 808 | 46.09% |
| SLV240503P00023500 | 2024-05-01 3:58PM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,371 | 22,338 | 40.23% |
| SLV240503P00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.16 | 0.15 | 0.16 | -0.15 | -48.39% | 2,769 | 4,754 | 38.48% |
| SLV240503P00024500 | 2024-05-01 3:55PM EDT | 24.50 | 0.37 | 0.39 | 0.41 | -0.23 | -38.33% | 3,209 | 6,186 | 38.87% |
| SLV240503P00025000 | 2024-05-01 3:33PM EDT | 25.00 | 0.72 | 0.77 | 0.80 | -0.30 | -29.41% | 605 | 4,609 | 42.19% |
| SLV240503P00025500 | 2024-05-01 3:28PM EDT | 25.50 | 1.05 | 1.23 | 1.25 | -0.32 | -23.36% | 450 | 1,581 | 42.97% |
| SLV240503P00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.72 | 1.72 | 1.75 | -0.24 | -12.24% | 425 | 13,024 | 55.47% |
| SLV240503P00026500 | 2024-05-01 3:30PM EDT | 26.50 | 2.22 | 2.22 | 2.25 | -0.23 | -9.39% | 325 | 83 | 53.13% |
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 27.00 | 2.66 | 2.70 | 2.95 | -0.21 | -7.32% | 199 | 116 | 110.55% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 3.20 | 4.00 | 0.00 | - | 142 | 0 | 189.45% |
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 3.65 | 3.70 | 3.90 | -0.22 | -5.68% | 18 | 9 | 127.34% |
| SLV240503P00028500 | 2024-05-01 3:36PM EDT | 28.50 | 4.15 | 4.20 | 5.00 | +0.83 | +25.00% | 12 | 8 | 221.09% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 4.70 | 5.50 | 0.00 | - | 53 | 0 | 235.94% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 5.20 | 6.00 | 0.00 | - | 36 | 0 | 250.00% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 5.70 | 6.50 | 0.00 | - | - | 0 | 263.67% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 6.70 | 6.80 | 0.00 | - | - | 0 | 156.25% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 10.65 | 11.25 | 0.00 | - | - | 1 | 334.38% |
© 2024 Yahoo. All rights reserved.