Singapore markets open in 20 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,796.77 -2,458.05 (-4.08%) CMC Crypto 200
1,275.16 -63.91 (-4.77%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531C00019000 | 2024-04-15 1:05PM EDT | 19.00 | 7.35 | 5.35 | 5.40 | 0.00 | - | - | 1 | 57.23% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 20.00 | 5.99 | 4.35 | 4.45 | 0.00 | - | - | 8 | 50.00% |
| SLV240531C00021000 | 2024-04-24 10:13AM EDT | 21.00 | 3.98 | 3.35 | 3.45 | 0.00 | - | 2 | 6 | 44.14% |
| SLV240531C00021500 | 2024-04-22 10:07AM EDT | 21.50 | 3.70 | 2.90 | 2.93 | 0.00 | - | 1 | 11 | 37.50% |
| SLV240531C00022000 | 2024-04-30 3:56PM EDT | 22.00 | 2.48 | 2.43 | 2.46 | +0.22 | +9.73% | 12 | 88 | 34.28% |
| SLV240531C00022500 | 2024-05-01 3:56PM EDT | 22.50 | 2.01 | 1.98 | 2.01 | -0.64 | -24.15% | 3 | 30 | 31.64% |
| SLV240531C00023000 | 2024-05-01 2:13PM EDT | 23.00 | 1.63 | 1.58 | 1.61 | +0.19 | +13.19% | 12 | 1,050 | 30.47% |
| SLV240531C00023500 | 2024-05-01 3:33PM EDT | 23.50 | 1.35 | 1.22 | 1.24 | +0.16 | +13.45% | 107 | 237 | 29.20% |
| SLV240531C00024000 | 2024-05-01 2:51PM EDT | 24.00 | 1.17 | 0.92 | 0.94 | +0.36 | +44.44% | 7 | 700 | 28.91% |
| SLV240531C00024500 | 2024-05-01 3:12PM EDT | 24.50 | 0.83 | 0.69 | 0.70 | +0.23 | +38.33% | 114 | 626 | 29.05% |
| SLV240531C00025000 | 2024-05-01 3:22PM EDT | 25.00 | 0.55 | 0.51 | 0.52 | +0.10 | +22.22% | 243 | 1,255 | 29.64% |
| SLV240531C00025500 | 2024-05-01 3:34PM EDT | 25.50 | 0.42 | 0.37 | 0.38 | +0.10 | +31.25% | 53 | 862 | 30.18% |
| SLV240531C00026000 | 2024-05-01 3:41PM EDT | 26.00 | 0.29 | 0.27 | 0.28 | +0.05 | +20.83% | 1,104 | 1,021 | 30.96% |
| SLV240531C00026500 | 2024-05-01 3:57PM EDT | 26.50 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 58 | 1,594 | 32.52% |
| SLV240531C00027000 | 2024-05-01 3:15PM EDT | 27.00 | 0.18 | 0.15 | 0.17 | +0.04 | +28.57% | 849 | 2,712 | 33.79% |
| SLV240531C00027500 | 2024-05-01 3:41PM EDT | 27.50 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 22 | 441 | 34.77% |
| SLV240531C00028000 | 2024-05-01 3:36PM EDT | 28.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 75 | 2,261 | 35.84% |
| SLV240531C00028500 | 2024-05-01 3:09PM EDT | 28.50 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 99 | 182 | 38.09% |
| SLV240531C00029000 | 2024-05-01 1:53PM EDT | 29.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 74 | 390 | 39.06% |
| SLV240531C00029500 | 2024-05-01 2:18PM EDT | 29.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 57 | 521 | 40.63% |
| SLV240531C00030000 | 2024-05-01 3:19PM EDT | 30.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 37 | 1,384 | 43.36% |
| SLV240531C00030500 | 2024-05-01 3:35PM EDT | 30.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 180 | 643 | 44.53% |
| SLV240531C00031000 | 2024-04-30 1:20PM EDT | 31.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 12 | 156 | 45.31% |
| SLV240531C00032000 | 2024-04-29 11:14AM EDT | 32.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 146 | 50.00% |
| SLV240531C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 6,125 | 58.59% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240531P00019500 | 2024-04-18 9:39AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 34.38% |
| SLV240531P00020000 | 2024-04-29 2:24PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 10 | 34.38% |
| SLV240531P00020500 | 2024-04-30 9:42AM EDT | 20.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 16 | 30.47% |
| SLV240531P00021000 | 2024-05-01 2:18PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 37 | 208 | 28.91% |
| SLV240531P00021500 | 2024-04-30 1:25PM EDT | 21.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 103 | 27.74% |
| SLV240531P00022000 | 2024-05-01 3:19PM EDT | 22.00 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 38 | 262 | 26.37% |
| SLV240531P00022500 | 2024-05-01 3:13PM EDT | 22.50 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 64 | 322 | 25.29% |
| SLV240531P00023000 | 2024-05-01 3:20PM EDT | 23.00 | 0.20 | 0.21 | 0.22 | -0.06 | -23.08% | 249 | 790 | 24.90% |
| SLV240531P00023500 | 2024-05-01 2:57PM EDT | 23.50 | 0.29 | 0.35 | 0.36 | -0.14 | -32.56% | 49 | 328 | 24.81% |
| SLV240531P00024000 | 2024-05-01 3:43PM EDT | 24.00 | 0.53 | 0.54 | 0.56 | -0.13 | -19.70% | 125 | 1,477 | 24.90% |
| SLV240531P00024500 | 2024-05-01 12:09PM EDT | 24.50 | 0.86 | 0.80 | 0.83 | -0.05 | -5.49% | 6 | 496 | 25.44% |
| SLV240531P00025000 | 2024-05-01 10:47AM EDT | 25.00 | 0.99 | 1.12 | 1.15 | -0.24 | -19.51% | 26 | 1,257 | 25.83% |
| SLV240531P00025500 | 2024-05-01 9:53AM EDT | 25.50 | 1.59 | 1.49 | 1.52 | -0.02 | -1.24% | 3 | 774 | 26.37% |
| SLV240531P00026000 | 2024-05-01 1:45PM EDT | 26.00 | 1.80 | 1.90 | 1.93 | -0.28 | -13.46% | 10 | 256 | 27.05% |
| SLV240531P00026500 | 2024-04-30 12:10PM EDT | 26.50 | 2.43 | 2.33 | 2.36 | +0.02 | +0.83% | 1 | 112 | 27.34% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 27.00 | 2.86 | 2.79 | 2.82 | +0.60 | +26.55% | 2 | 94 | 28.13% |
| SLV240531P00027500 | 2024-04-25 9:34AM EDT | 27.50 | 2.77 | 3.25 | 3.30 | 0.00 | - | - | 3 | 29.69% |
| SLV240531P00028000 | 2024-04-30 10:18AM EDT | 28.00 | 3.72 | 3.70 | 3.80 | 0.00 | - | 22 | 121 | 33.01% |
| SLV240531P00028500 | 2024-04-17 3:31PM EDT | 28.50 | 2.92 | 4.20 | 4.30 | 0.00 | - | 10 | 10 | 36.13% |
| SLV240531P00029000 | 2024-04-26 12:15PM EDT | 29.00 | 4.07 | 4.70 | 4.75 | 0.00 | - | 1 | 8 | 31.25% |
| SLV240531P00029500 | 2024-04-16 1:53PM EDT | 29.50 | 3.95 | 5.20 | 6.40 | 0.00 | - | - | 54 | 75.10% |
| SLV240531P00030000 | 2024-04-22 10:20AM EDT | 30.00 | 4.91 | 5.70 | 6.75 | 0.00 | - | 6 | 20 | 75.00% |
| SLV240531P00030500 | 2024-04-26 1:16PM EDT | 30.50 | 5.58 | 6.20 | 7.00 | 0.00 | - | 10 | 0 | 71.48% |
| SLV240531P00031000 | 2024-04-15 3:48PM EDT | 31.00 | 6.65 | 6.70 | 6.95 | +1.80 | +37.11% | 210 | 437 | 53.13% |
| SLV240531P00032000 | 2024-04-19 9:35AM EDT | 32.00 | 6.02 | 7.70 | 8.75 | 0.00 | - | 30 | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.