Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,317.60 +24.91 (+0.76%) Nikkei
38,137.79 -136.26 (-0.36%) Hang Seng
17,802.43 +39.40 (+0.22%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,302.75 -2,802.89 (-4.66%) CMC Crypto 200
1,258.26 -80.80 (-6.01%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 13.80 | 14.95 | 0.00 | - | 1 | 8 | 131.25% |
| SLV240621C00011000 | 2024-02-05 2:05PM EDT | 11.00 | 9.69 | 10.85 | 11.20 | 0.00 | - | 50 | 107 | 0.00% |
| SLV240621C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 14.00 | 11.85 | 12.95 | 0.00 | - | 4 | 349 | 111.33% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 10.85 | 11.95 | 0.00 | - | 17 | 185 | 100.00% |
| SLV240621C00014000 | 2024-04-08 9:30AM EDT | 14.00 | 11.45 | 9.85 | 10.75 | 0.00 | - | 2 | 126 | 69.53% |
| SLV240621C00015000 | 2024-04-26 2:20PM EDT | 15.00 | 10.10 | 9.35 | 9.45 | 0.00 | - | 3 | 760 | 80.08% |
| SLV240621C00016000 | 2024-05-01 3:14PM EDT | 16.00 | 8.67 | 8.35 | 8.45 | -2.47 | -22.17% | 14 | 486 | 71.09% |
| SLV240621C00017000 | 2024-05-01 11:59AM EDT | 17.00 | 7.42 | 7.05 | 7.45 | -0.61 | -7.60% | 20 | 286 | 67.19% |
| SLV240621C00018000 | 2024-04-30 9:46AM EDT | 18.00 | 6.50 | 6.40 | 6.45 | 0.00 | - | 1 | 996 | 56.45% |
| SLV240621C00019000 | 2024-04-29 3:44PM EDT | 19.00 | 5.97 | 5.40 | 5.50 | 0.00 | - | 1 | 1,973 | 50.10% |
| SLV240621C00020000 | 2024-05-01 3:16PM EDT | 20.00 | 4.68 | 4.40 | 4.50 | +0.40 | +9.35% | 25 | 9,415 | 45.02% |
| SLV240621C00021000 | 2024-05-01 3:47PM EDT | 21.00 | 3.55 | 3.45 | 3.55 | +0.25 | +7.58% | 72 | 30,305 | 39.06% |
| SLV240621C00022000 | 2024-05-01 3:47PM EDT | 22.00 | 2.67 | 2.58 | 2.60 | +0.23 | +9.43% | 47 | 20,487 | 32.42% |
| SLV240621C00023000 | 2024-05-01 3:03PM EDT | 23.00 | 1.84 | 1.78 | 1.81 | +0.17 | +10.18% | 125 | 34,447 | 29.98% |
| SLV240621C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 1.17 | 1.16 | 1.18 | +0.12 | +11.43% | 675 | 64,744 | 28.91% |
| SLV240621C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.75 | 0.73 | 0.75 | +0.10 | +15.38% | 3,853 | 59,204 | 29.30% |
| SLV240621C00026000 | 2024-05-01 3:56PM EDT | 26.00 | 0.47 | 0.47 | 0.48 | +0.06 | +14.63% | 4,774 | 23,829 | 30.52% |
| SLV240621C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.30 | 0.30 | 0.31 | +0.03 | +11.11% | 2,541 | 25,784 | 31.93% |
| SLV240621C00028000 | 2024-05-01 3:37PM EDT | 28.00 | 0.22 | 0.20 | 0.21 | +0.04 | +22.22% | 2,277 | 25,166 | 33.69% |
| SLV240621C00029000 | 2024-05-01 3:35PM EDT | 29.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 1,236 | 21,795 | 35.74% |
| SLV240621C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 3,572 | 28,877 | 37.70% |
| SLV240621C00031000 | 2024-05-01 3:39PM EDT | 31.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 67 | 7,719 | 40.23% |
| SLV240621C00032000 | 2024-05-01 3:36PM EDT | 32.00 | 0.08 | 0.06 | 0.07 | +0.03 | +60.00% | 638 | 11,088 | 42.19% |
| SLV240621C00033000 | 2024-05-01 3:40PM EDT | 33.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 14,582 | 44.53% |
| SLV240621C00034000 | 2024-05-01 2:57PM EDT | 34.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 14 | 23,213 | 46.48% |
| SLV240621C00035000 | 2024-05-01 3:08PM EDT | 35.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 32 | 40,203 | 49.61% |
| SLV240621C00036000 | 2024-05-01 3:58PM EDT | 36.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 255 | 2,348 | 50.00% |
| SLV240621C00037000 | 2024-05-01 10:18AM EDT | 37.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 72 | 3,143 | 53.13% |
| SLV240621C00038000 | 2024-05-01 9:59AM EDT | 38.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 94 | 1,327 | 55.47% |
| SLV240621C00039000 | 2024-04-30 3:25PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,125 | 55.47% |
| SLV240621C00040000 | 2024-04-29 10:41AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 4,191 | 58.20% |
| SLV240621C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 1,918 | 60.55% |
| SLV240621C00042000 | 2024-04-30 9:42AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 11,016 | 62.89% |
| SLV240621C00043000 | 2024-04-30 1:27PM EDT | 43.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1 | 3,728 | 65.23% |
| SLV240621C00044000 | 2024-04-22 9:41AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 35 | 121 | 63.28% |
| SLV240621C00045000 | 2024-05-01 11:00AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 8,049 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 78.13% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 68.75% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 71.09% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 56.25% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 50.00% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 46.88% |
| SLV240621P00017000 | 2024-04-23 11:45AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30,860 | 40.63% |
| SLV240621P00018000 | 2024-04-30 9:55AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,765 | 34.38% |
| SLV240621P00019000 | 2024-05-01 9:50AM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 31 | 17,067 | 32.03% |
| SLV240621P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 117 | 17,882 | 28.13% |
| SLV240621P00021000 | 2024-05-01 12:21PM EDT | 21.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 13 | 10,769 | 26.37% |
| SLV240621P00022000 | 2024-05-01 3:46PM EDT | 22.00 | 0.13 | 0.14 | 0.16 | -0.04 | -23.53% | 459 | 16,692 | 24.81% |
| SLV240621P00023000 | 2024-05-01 3:53PM EDT | 23.00 | 0.34 | 0.34 | 0.36 | -0.06 | -15.00% | 1,330 | 14,336 | 24.07% |
| SLV240621P00024000 | 2024-05-01 3:55PM EDT | 24.00 | 0.70 | 0.72 | 0.74 | -0.12 | -14.63% | 218 | 26,859 | 24.12% |
| SLV240621P00025000 | 2024-05-01 3:41PM EDT | 25.00 | 1.24 | 1.29 | 1.32 | -0.20 | -13.89% | 145 | 27,900 | 24.76% |
| SLV240621P00026000 | 2024-05-01 3:44PM EDT | 26.00 | 2.00 | 2.03 | 2.06 | -0.20 | -9.09% | 60 | 3,113 | 25.54% |
| SLV240621P00027000 | 2024-05-01 3:05PM EDT | 27.00 | 2.68 | 2.87 | 2.90 | -0.42 | -13.55% | 33 | 3,629 | 25.98% |
| SLV240621P00028000 | 2024-05-01 2:36PM EDT | 28.00 | 3.80 | 3.75 | 3.85 | -0.25 | -6.17% | 30 | 733 | 28.81% |
| SLV240621P00029000 | 2024-04-29 11:08AM EDT | 29.00 | 4.15 | 4.70 | 4.80 | 0.00 | - | 1 | 549 | 29.88% |
| SLV240621P00030000 | 2024-04-26 11:37AM EDT | 30.00 | 5.19 | 5.70 | 5.75 | 0.00 | - | 1 | 326 | 27.74% |
| SLV240621P00031000 | 2024-05-01 1:46PM EDT | 31.00 | 6.80 | 6.70 | 6.80 | +2.25 | +49.45% | 1 | 2 | 38.28% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 32.00 | 7.00 | 7.70 | 8.35 | 0.00 | - | 1 | 0 | 58.40% |
| SLV240621P00033000 | 2024-04-12 10:19AM EDT | 33.00 | 6.25 | 8.70 | 8.90 | 0.00 | - | 467 | 0 | 54.88% |
| SLV240621P00034000 | 2024-04-09 9:39AM EDT | 34.00 | 8.25 | 9.70 | 10.30 | 0.00 | - | - | 0 | 65.53% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 35.00 | 9.45 | 10.70 | 11.35 | 0.00 | - | 50 | 0 | 71.09% |
| SLV240621P00036000 | 2024-04-15 12:45PM EDT | 36.00 | 9.85 | 11.15 | 12.35 | 0.00 | - | - | 0 | 91.60% |
| SLV240621P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 12.50 | 13.70 | 14.35 | 0.00 | - | 10 | 0 | 82.03% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 217.04% |
© 2024 Yahoo. All rights reserved.