Singapore markets close in 5 hours 51 minutes
Straits Times Index
3,296.64 +3.95 (+0.12%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,172.92 +409.89 (+2.31%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,488.30 -2,452.56 (-4.09%) CMC Crypto 200
1,260.99 -78.08 (-5.83%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524C00015000 | 2024-04-08 2:43PM EDT | 15.00 | 10.55 | 7.50 | 11.30 | 0.00 | - | - | 30 | 119.53% |
| SLV240524C00019500 | 2024-04-24 2:34PM EDT | 19.50 | 5.43 | 4.50 | 4.90 | 0.00 | - | 1 | 21 | 62.89% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 20.00 | 4.99 | 4.30 | 4.40 | 0.00 | - | 3 | 3 | 50.98% |
| SLV240524C00020500 | 2024-04-30 12:47PM EDT | 20.50 | 3.75 | 3.15 | 3.95 | 0.00 | - | 20 | 17 | 56.45% |
| SLV240524C00021000 | 2024-04-16 9:43AM EDT | 21.00 | 4.98 | 3.35 | 3.40 | 0.00 | - | 1 | 5 | 45.90% |
| SLV240524C00021500 | 2024-04-26 2:26PM EDT | 21.50 | 3.60 | 2.87 | 2.90 | 0.00 | - | 1 | 32 | 40.23% |
| SLV240524C00022000 | 2024-05-01 12:59PM EDT | 22.00 | 2.34 | 2.39 | 2.42 | +0.13 | +5.88% | 1 | 251 | 36.23% |
| SLV240524C00022500 | 2024-05-01 9:53AM EDT | 22.50 | 1.86 | 1.94 | 1.97 | +0.03 | +1.64% | 1 | 86 | 33.69% |
| SLV240524C00023000 | 2024-05-01 12:54PM EDT | 23.00 | 1.54 | 1.51 | 1.54 | +0.15 | +10.79% | 103 | 1,112 | 31.15% |
| SLV240524C00023500 | 2024-05-01 2:50PM EDT | 23.50 | 1.42 | 1.15 | 1.17 | +0.37 | +35.24% | 9 | 70 | 30.13% |
| SLV240524C00024000 | 2024-05-01 3:43PM EDT | 24.00 | 0.88 | 0.84 | 0.86 | +0.15 | +20.55% | 72 | 250 | 29.69% |
| SLV240524C00024500 | 2024-05-01 3:06PM EDT | 24.50 | 0.74 | 0.60 | 0.62 | +0.20 | +37.04% | 66 | 1,252 | 29.88% |
| SLV240524C00025000 | 2024-05-01 3:05PM EDT | 25.00 | 0.46 | 0.43 | 0.44 | +0.08 | +21.05% | 50 | 2,482 | 30.37% |
| SLV240524C00025500 | 2024-05-01 3:53PM EDT | 25.50 | 0.34 | 0.30 | 0.32 | +0.07 | +25.93% | 163 | 3,179 | 31.54% |
| SLV240524C00026000 | 2024-05-01 3:53PM EDT | 26.00 | 0.24 | 0.21 | 0.23 | +0.04 | +20.00% | 132 | 4,131 | 32.62% |
| SLV240524C00026500 | 2024-05-01 2:34PM EDT | 26.50 | 0.22 | 0.15 | 0.17 | +0.08 | +57.14% | 46 | 1,941 | 33.99% |
| SLV240524C00027000 | 2024-05-01 2:59PM EDT | 27.00 | 0.13 | 0.11 | 0.12 | +0.03 | +30.00% | 162 | 2,135 | 34.77% |
| SLV240524C00027500 | 2024-04-30 1:33PM EDT | 27.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 36 | 956 | 37.11% |
| SLV240524C00028000 | 2024-05-01 3:51PM EDT | 28.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 245 | 7,985 | 38.87% |
| SLV240524C00028500 | 2024-05-01 1:57PM EDT | 28.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 100 | 829 | 39.84% |
| SLV240524C00029000 | 2024-05-01 3:37PM EDT | 29.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 253 | 4,438 | 41.60% |
| SLV240524C00029500 | 2024-05-01 1:52PM EDT | 29.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 852 | 44.73% |
| SLV240524C00030000 | 2024-05-01 9:59AM EDT | 30.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,915 | 47.66% |
| SLV240524C00031000 | 2024-04-30 1:33PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 397 | 49.22% |
| SLV240524C00032000 | 2024-04-30 9:49AM EDT | 32.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 1,372 | 53.13% |
| SLV240524C00035000 | 2024-05-01 1:52PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 869 | 62.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240524P00018000 | 2024-04-05 9:56AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 51.56% |
| SLV240524P00019000 | 2024-04-08 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 43.75% |
| SLV240524P00019500 | 2024-04-22 12:21PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 39.06% |
| SLV240524P00020000 | 2024-04-17 12:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 134 | 35.16% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 200 | 30.47% |
| SLV240524P00021500 | 2024-04-25 1:12PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 37 | 28.52% |
| SLV240524P00022000 | 2024-05-01 11:15AM EDT | 22.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 194 | 28.13% |
| SLV240524P00022500 | 2024-05-01 12:14PM EDT | 22.50 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 35 | 1,345 | 26.56% |
| SLV240524P00023000 | 2024-05-01 3:17PM EDT | 23.00 | 0.13 | 0.16 | 0.18 | -0.08 | -38.10% | 64 | 30,468 | 26.17% |
| SLV240524P00023500 | 2024-05-01 2:53PM EDT | 23.50 | 0.22 | 0.29 | 0.31 | -0.15 | -40.54% | 94 | 691 | 25.98% |
| SLV240524P00024000 | 2024-05-01 3:58PM EDT | 24.00 | 0.48 | 0.48 | 0.50 | -0.11 | -18.64% | 56 | 21,904 | 25.88% |
| SLV240524P00024500 | 2024-05-01 3:05PM EDT | 24.50 | 0.62 | 0.74 | 0.77 | -0.23 | -27.06% | 45 | 854 | 26.56% |
| SLV240524P00025000 | 2024-04-30 10:27AM EDT | 25.00 | 1.02 | 1.07 | 1.09 | -0.16 | -13.56% | 3 | 783 | 26.86% |
| SLV240524P00025500 | 2024-05-01 2:50PM EDT | 25.50 | 1.20 | 1.44 | 1.47 | -0.37 | -23.57% | 10 | 318 | 27.54% |
| SLV240524P00026000 | 2024-05-01 2:20PM EDT | 26.00 | 1.83 | 1.86 | 1.89 | -0.23 | -11.17% | 86 | 555 | 28.52% |
| SLV240524P00026500 | 2024-04-30 3:08PM EDT | 26.50 | 2.41 | 2.30 | 2.33 | -0.08 | -3.21% | 1 | 167 | 28.91% |
| SLV240524P00027000 | 2024-04-30 3:06PM EDT | 27.00 | 2.95 | 2.77 | 2.80 | 0.00 | - | 3 | 42 | 30.27% |
| SLV240524P00027500 | 2024-05-01 1:51PM EDT | 27.50 | 3.34 | 3.20 | 3.30 | -0.10 | -2.91% | 1 | 30 | 33.99% |
| SLV240524P00028000 | 2024-04-22 11:09AM EDT | 28.00 | 3.15 | 3.70 | 3.80 | 0.00 | - | 10 | 40 | 37.70% |
| SLV240524P00028500 | 2024-04-08 3:06PM EDT | 28.50 | 3.35 | 4.20 | 4.25 | 0.00 | - | - | 10 | 32.81% |
| SLV240524P00029000 | 2024-04-19 10:19AM EDT | 29.00 | 3.20 | 4.70 | 5.00 | 0.00 | - | 1 | 40 | 50.39% |
| SLV240524P00029500 | 2024-04-12 11:14AM EDT | 29.50 | 3.12 | 5.05 | 6.25 | 0.00 | - | 5 | 51 | 76.95% |
| SLV240524P00030000 | 2024-04-16 12:00PM EDT | 30.00 | 4.35 | 5.70 | 6.60 | 0.00 | - | 57 | 0 | 81.05% |
| SLV240524P00031000 | 2024-04-29 12:14PM EDT | 31.00 | 5.95 | 6.70 | 6.90 | 0.00 | - | 16 | 0 | 57.03% |
| SLV240524P00035000 | 2024-04-18 9:30AM EDT | 35.00 | 8.94 | 10.70 | 11.55 | 0.00 | - | - | 0 | 114.06% |
© 2024 Yahoo. All rights reserved.