Singapore markets open in 1 hour 30 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
57,895.05 -2,650.23 (-4.38%) CMC Crypto 200
1,271.48 -67.59 (-5.05%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 256.25% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 230.66% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 217.48% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 200.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 9.25 | 9.45 | 0.00 | - | 1 | 458 | 67.58% |
| SLV240628C00016000 | 2024-04-18 3:27PM EDT | 16.00 | 10.00 | 7.65 | 8.45 | 0.00 | - | 82 | 467 | 71.09% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 7.40 | 7.50 | -0.75 | -9.18% | 1 | 675 | 62.50% |
| SLV240628C00018000 | 2024-04-30 10:00AM EDT | 18.00 | 6.55 | 6.40 | 6.50 | 0.00 | - | 6 | 764 | 54.39% |
| SLV240628C00019000 | 2024-05-01 10:18AM EDT | 19.00 | 5.45 | 5.40 | 5.50 | -0.63 | -10.36% | 1 | 997 | 49.81% |
| SLV240628C00020000 | 2024-05-01 3:45PM EDT | 20.00 | 4.55 | 4.45 | 4.50 | +0.20 | +4.60% | 5 | 2,776 | 41.90% |
| SLV240628C00021000 | 2024-05-01 3:36PM EDT | 21.00 | 3.65 | 3.50 | 3.55 | +0.29 | +8.63% | 1 | 3,060 | 36.33% |
| SLV240628C00022000 | 2024-05-01 3:02PM EDT | 22.00 | 2.95 | 2.62 | 2.65 | +0.47 | +18.95% | 12 | 12,001 | 31.93% |
| SLV240628C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 1.86 | 1.83 | 1.87 | +0.16 | +9.41% | 73 | 4,343 | 29.64% |
| SLV240628C00024000 | 2024-05-01 3:08PM EDT | 24.00 | 1.39 | 1.23 | 1.25 | +0.29 | +26.36% | 93 | 4,953 | 28.66% |
| SLV240628C00025000 | 2024-05-01 3:56PM EDT | 25.00 | 0.81 | 0.80 | 0.82 | +0.10 | +14.08% | 558 | 7,072 | 29.05% |
| SLV240628C00026000 | 2024-05-01 3:50PM EDT | 26.00 | 0.56 | 0.53 | 0.54 | +0.10 | +21.74% | 192 | 20,132 | 30.13% |
| SLV240628C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.37 | 0.35 | 0.36 | +0.06 | +19.35% | 416 | 5,405 | 31.45% |
| SLV240628C00028000 | 2024-05-01 3:38PM EDT | 28.00 | 0.27 | 0.24 | 0.25 | +0.06 | +28.57% | 570 | 6,314 | 33.11% |
| SLV240628C00029000 | 2024-05-01 1:57PM EDT | 29.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 619 | 2,164 | 34.86% |
| SLV240628C00030000 | 2024-05-01 3:35PM EDT | 30.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 69 | 16,642 | 37.11% |
| SLV240628C00031000 | 2024-05-01 2:35PM EDT | 31.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 3 | 1,223 | 39.06% |
| SLV240628C00032000 | 2024-04-30 2:04PM EDT | 32.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 141 | 1,918 | 41.21% |
| SLV240628C00033000 | 2024-04-30 12:36PM EDT | 33.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 256 | 1,416 | 42.58% |
| SLV240628C00034000 | 2024-05-01 3:42PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 2,020 | 44.53% |
| SLV240628C00035000 | 2024-04-30 2:56PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 100 | 1,324 | 46.29% |
| SLV240628C00036000 | 2024-04-30 12:48PM EDT | 36.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 4,861 | 49.22% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 214.45% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 314.45% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 96.88% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 71.88% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 65.63% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 59.38% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 25.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 50.00% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 43.75% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 491 | 37.50% |
| SLV240628P00018000 | 2024-04-25 10:16AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 17,302 | 35.55% |
| SLV240628P00019000 | 2024-04-30 3:47PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 2,430 | 30.08% |
| SLV240628P00020000 | 2024-05-01 11:35AM EDT | 20.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 26 | 3,867 | 27.54% |
| SLV240628P00021000 | 2024-05-01 10:20AM EDT | 21.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 45 | 10,818 | 25.29% |
| SLV240628P00022000 | 2024-04-30 11:57AM EDT | 22.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 12 | 15,463 | 24.02% |
| SLV240628P00023000 | 2024-05-01 2:50PM EDT | 23.00 | 0.31 | 0.38 | 0.39 | -0.11 | -26.19% | 13 | 8,837 | 23.34% |
| SLV240628P00024000 | 2024-05-01 2:49PM EDT | 24.00 | 0.77 | 0.77 | 0.78 | -0.08 | -9.41% | 695 | 6,808 | 23.49% |
| SLV240628P00025000 | 2024-05-01 2:39PM EDT | 25.00 | 1.24 | 1.33 | 1.36 | -0.15 | -10.79% | 35 | 7,084 | 24.07% |
| SLV240628P00026000 | 2024-05-01 2:49PM EDT | 26.00 | 1.88 | 2.06 | 2.08 | -0.35 | -15.70% | 23 | 10,739 | 24.41% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 27.00 | 2.39 | 2.90 | 2.93 | 0.00 | - | 5 | 497 | 25.39% |
| SLV240628P00028000 | 2024-04-24 9:49AM EDT | 28.00 | 3.37 | 3.80 | 3.85 | 0.00 | - | 8 | 294 | 26.76% |
| SLV240628P00029000 | 2024-04-17 3:23PM EDT | 29.00 | 3.50 | 4.75 | 4.80 | 0.00 | - | 1,049 | 1,072 | 27.83% |
| SLV240628P00030000 | 2024-04-24 1:36PM EDT | 30.00 | 5.20 | 5.70 | 5.80 | 0.00 | - | 2,000 | 1,772 | 31.84% |
| SLV240628P00031000 | 2024-04-12 10:23AM EDT | 31.00 | 4.55 | 6.70 | 7.50 | 0.00 | - | 504 | 266 | 53.32% |
| SLV240628P00032000 | 2024-04-12 9:52AM EDT | 32.00 | 5.35 | 7.70 | 7.90 | 0.00 | - | 320 | 0 | 47.27% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 8.70 | 8.85 | 0.00 | - | 129 | 0 | 47.27% |
| SLV240628P00034000 | 2024-04-12 9:45AM EDT | 34.00 | 7.30 | 9.70 | 9.85 | 0.00 | - | 5 | 0 | 50.78% |
© 2024 Yahoo. All rights reserved.