Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,187.02 +7.34 (+0.09%) Bitcoin USD
61,068.29 -992.53 (-1.60%) CMC Crypto 200
1,276.48 -7.35 (-0.57%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705C00020000 | 2024-06-18 3:31PM EDT | 20.00 | 7.05 | 6.80 | 6.95 | 0.00 | - | 8 | 9 | 122.66% |
| SLV240705C00021000 | 2024-06-27 9:45AM EDT | 21.00 | 5.52 | 5.80 | 5.90 | 0.00 | - | 8 | 10 | 99.22% |
| SLV240705C00022000 | 2024-06-26 3:26PM EDT | 22.00 | 4.30 | 4.80 | 4.90 | 0.00 | - | 1 | 9 | 83.20% |
| SLV240705C00022500 | 2024-06-28 10:01AM EDT | 22.50 | 4.40 | 4.35 | 4.45 | -0.05 | -1.12% | 20 | 19 | 85.55% |
| SLV240705C00023000 | 2024-06-27 1:21PM EDT | 23.00 | 3.83 | 3.80 | 3.90 | +0.35 | +10.06% | 1 | 17 | 67.58% |
| SLV240705C00023500 | 2024-06-25 10:30AM EDT | 23.50 | 3.17 | 3.35 | 3.40 | 0.00 | - | 2 | 58 | 64.65% |
| SLV240705C00024000 | 2024-06-27 11:46AM EDT | 24.00 | 2.47 | 2.70 | 2.89 | 0.00 | - | 11 | 83 | 58.98% |
| SLV240705C00024500 | 2024-06-28 10:18AM EDT | 24.50 | 2.37 | 2.33 | 2.40 | +0.40 | +20.30% | 2 | 45 | 51.95% |
| SLV240705C00025000 | 2024-06-28 10:08AM EDT | 25.00 | 1.85 | 1.86 | 1.87 | +0.20 | +12.12% | 3 | 1,357 | 39.65% |
| SLV240705C00025500 | 2024-06-28 10:18AM EDT | 25.50 | 1.39 | 1.37 | 1.40 | +0.34 | +33.33% | 19 | 136 | 34.57% |
| SLV240705C00026000 | 2024-06-28 10:11AM EDT | 26.00 | 0.97 | 0.95 | 0.97 | +0.30 | +44.78% | 49 | 1,389 | 31.06% |
| SLV240705C00026500 | 2024-06-28 10:03AM EDT | 26.50 | 0.53 | 0.59 | 0.61 | +0.14 | +35.90% | 142 | 1,572 | 29.00% |
| SLV240705C00027000 | 2024-06-28 10:16AM EDT | 27.00 | 0.33 | 0.33 | 0.34 | +0.12 | +57.14% | 263 | 2,438 | 27.74% |
| SLV240705C00027500 | 2024-06-28 10:18AM EDT | 27.50 | 0.18 | 0.17 | 0.18 | +0.06 | +50.00% | 437 | 7,152 | 28.13% |
| SLV240705C00028000 | 2024-06-28 10:14AM EDT | 28.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 161 | 5,776 | 29.88% |
| SLV240705C00028500 | 2024-06-28 10:16AM EDT | 28.50 | 0.05 | 0.04 | 0.05 | +0.01 | +33.33% | 85 | 2,279 | 30.86% |
| SLV240705C00029000 | 2024-06-28 10:18AM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 222 | 2,335 | 33.20% |
| SLV240705C00029500 | 2024-06-28 10:10AM EDT | 29.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 1,200 | 35.94% |
| SLV240705C00030000 | 2024-06-28 10:12AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 19,929 | 36.72% |
| SLV240705C00030500 | 2024-06-27 3:58PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 435 | 40.63% |
| SLV240705C00031000 | 2024-06-27 3:46PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,844 | 45.31% |
| SLV240705C00031500 | 2024-06-26 3:17PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,042 | 50.00% |
| SLV240705C00032000 | 2024-06-25 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,668 | 50.00% |
| SLV240705C00032500 | 2024-06-26 3:13PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 53.13% |
| SLV240705C00033000 | 2024-06-25 9:33AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 56.25% |
| SLV240705C00033500 | 2024-06-21 9:50AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 866 | 59.38% |
| SLV240705C00034000 | 2024-06-24 3:10PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 62.50% |
| SLV240705C00035000 | 2024-06-21 1:33PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 68.75% |
| SLV240705C00036000 | 2024-06-21 3:36PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 284 | 75.00% |
| SLV240705C00037000 | 2024-06-12 3:51PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 81.25% |
| SLV240705C00038000 | 2024-06-20 3:23PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 87.50% |
| SLV240705C00039000 | 2024-06-20 10:47AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 608 | 643 | 93.75% |
| SLV240705C00040000 | 2024-05-31 9:30AM EDT | 40.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 100.00% |
| SLV240705C00041000 | 2024-06-10 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 106.25% |
| SLV240705C00042000 | 2024-06-12 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 112.50% |
| SLV240705C00045000 | 2024-06-06 1:40PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 125.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240705P00020000 | 2024-06-04 3:07PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 500 | 78.13% |
| SLV240705P00021000 | 2024-06-10 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 65.63% |
| SLV240705P00022000 | 2024-06-13 12:07PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 159 | 54.69% |
| SLV240705P00022500 | 2024-05-28 9:31AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| SLV240705P00023000 | 2024-06-17 1:45PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 470 | 48.44% |
| SLV240705P00023500 | 2024-06-27 1:05PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 42.19% |
| SLV240705P00024000 | 2024-06-27 2:49PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 941 | 35.94% |
| SLV240705P00024500 | 2024-06-27 1:06PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 26,169 | 30.47% |
| SLV240705P00025000 | 2024-06-28 10:02AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 28,188 | 27.34% |
| SLV240705P00025500 | 2024-06-28 10:15AM EDT | 25.50 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 79 | 26,499 | 24.61% |
| SLV240705P00026000 | 2024-06-28 10:02AM EDT | 26.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 103 | 1,494 | 23.44% |
| SLV240705P00026500 | 2024-06-28 10:02AM EDT | 26.50 | 0.25 | 0.23 | 0.24 | -0.17 | -40.48% | 49 | 1,571 | 23.05% |
| SLV240705P00027000 | 2024-06-28 10:11AM EDT | 27.00 | 0.46 | 0.46 | 0.47 | -0.29 | -38.67% | 133 | 2,898 | 21.97% |
| SLV240705P00027500 | 2024-06-28 10:11AM EDT | 27.50 | 0.81 | 0.80 | 0.82 | -0.33 | -28.95% | 71 | 423 | 21.68% |
| SLV240705P00028000 | 2024-06-28 10:08AM EDT | 28.00 | 1.25 | 1.23 | 1.26 | -0.37 | -22.84% | 95 | 1,012 | 22.66% |
| SLV240705P00028500 | 2024-06-27 10:10AM EDT | 28.50 | 1.97 | 1.68 | 1.70 | 0.00 | - | 1 | 621 | 0.00% |
| SLV240705P00029000 | 2024-06-28 9:36AM EDT | 29.00 | 2.19 | 2.17 | 2.19 | -0.39 | -15.12% | 1 | 1 | 0.00% |
| SLV240705P00029500 | 2024-06-26 11:35AM EDT | 29.50 | 3.12 | 2.67 | 2.69 | 0.00 | - | 2 | 2 | 0.00% |
| SLV240705P00030000 | 2024-06-27 9:35AM EDT | 30.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 4 | 0.00% |
| SLV240705P00030500 | 2024-06-26 9:30AM EDT | 30.50 | 3.94 | 3.60 | 3.70 | 0.00 | - | 67 | 0 | 0.00% |
| SLV240705P00031000 | 2024-06-11 9:44AM EDT | 31.00 | 4.30 | 4.10 | 4.20 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240705P00031500 | 2024-06-07 10:07AM EDT | 31.50 | 4.60 | 4.60 | 4.70 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240705P00032000 | 2024-06-24 11:31AM EDT | 32.00 | 4.97 | 5.10 | 5.20 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240705P00033000 | 2024-06-07 11:52AM EDT | 33.00 | 6.25 | 5.95 | 6.25 | 0.00 | - | 68 | 0 | 71.88% |
| SLV240705P00033500 | 2024-05-31 10:57AM EDT | 33.50 | 5.21 | 6.45 | 7.40 | 0.00 | - | 14 | 0 | 112.31% |
| SLV240705P00034000 | 2024-06-24 11:20AM EDT | 34.00 | 6.96 | 6.90 | 7.60 | 0.00 | - | 2 | 2 | 80.47% |
© 2024 Yahoo. All rights reserved.