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
8,195.51 +15.83 (+0.19%) Bitcoin USD
60,888.02 -1,111.54 (-1.79%) CMC Crypto 200
1,274.80 -9.03 (-0.70%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712C00021000 | 2024-06-07 3:37PM EDT | 21.00 | 5.75 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 88.48% |
| SLV240712C00022000 | 2024-06-24 10:04AM EDT | 22.00 | 5.10 | 4.80 | 4.85 | 0.00 | - | 5 | 11 | 72.07% |
| SLV240712C00023000 | 2024-06-27 9:37AM EDT | 23.00 | 3.63 | 3.80 | 3.90 | 0.00 | - | 1 | 10 | 61.72% |
| SLV240712C00023500 | 2024-06-27 9:49AM EDT | 23.50 | 3.05 | 3.30 | 3.35 | 0.00 | - | 1 | 21 | 52.73% |
| SLV240712C00024000 | 2024-06-27 3:55PM EDT | 24.00 | 2.52 | 2.84 | 2.86 | 0.00 | - | 1 | 77 | 49.41% |
| SLV240712C00024500 | 2024-06-27 10:26AM EDT | 24.50 | 2.10 | 2.35 | 2.37 | 0.00 | - | 2 | 71 | 43.36% |
| SLV240712C00025000 | 2024-06-28 10:16AM EDT | 25.00 | 1.95 | 1.86 | 1.89 | +0.38 | +24.20% | 15 | 129 | 37.79% |
| SLV240712C00025500 | 2024-06-28 9:47AM EDT | 25.50 | 1.45 | 1.45 | 1.48 | +0.28 | +23.93% | 58 | 150 | 35.84% |
| SLV240712C00026000 | 2024-06-28 10:14AM EDT | 26.00 | 1.12 | 1.04 | 1.06 | +0.31 | +38.27% | 70 | 1,116 | 31.54% |
| SLV240712C00026500 | 2024-06-28 10:16AM EDT | 26.50 | 0.77 | 0.73 | 0.75 | +0.21 | +37.50% | 93 | 670 | 30.76% |
| SLV240712C00027000 | 2024-06-28 10:24AM EDT | 27.00 | 0.50 | 0.50 | 0.51 | +0.13 | +35.14% | 442 | 2,079 | 30.47% |
| SLV240712C00027500 | 2024-06-28 10:14AM EDT | 27.50 | 0.35 | 0.32 | 0.33 | +0.11 | +45.83% | 431 | 2,209 | 30.27% |
| SLV240712C00028000 | 2024-06-28 9:54AM EDT | 28.00 | 0.21 | 0.22 | 0.23 | +0.05 | +31.25% | 19 | 2,351 | 31.84% |
| SLV240712C00028500 | 2024-06-28 9:59AM EDT | 28.50 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 28 | 1,298 | 31.84% |
| SLV240712C00029000 | 2024-06-28 10:22AM EDT | 29.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 206 | 2,517 | 33.59% |
| SLV240712C00029500 | 2024-06-27 12:31PM EDT | 29.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 412 | 824 | 35.16% |
| SLV240712C00030000 | 2024-06-27 1:41PM EDT | 30.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 91 | 1,712 | 36.52% |
| SLV240712C00030500 | 2024-06-27 11:14AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 887 | 12.50% |
| SLV240712C00031000 | 2024-06-27 12:26PM EDT | 31.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 12 | 832 | 40.23% |
| SLV240712C00031500 | 2024-06-25 11:40AM EDT | 31.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 602 | 43.75% |
| SLV240712C00032000 | 2024-06-27 1:56PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,259 | 44.14% |
| SLV240712C00032500 | 2024-06-27 9:44AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 141 | 46.88% |
| SLV240712C00033000 | 2024-06-27 3:17PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 301 | 50.00% |
| SLV240712C00033500 | 2024-06-28 9:48AM EDT | 33.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 83 | 48.44% |
| SLV240712C00034000 | 2024-06-20 2:24PM EDT | 34.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 22 | 133 | 51.56% |
| SLV240712C00034500 | 2024-06-26 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 53 | 50.00% |
| SLV240712C00035000 | 2024-06-21 11:02AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 907 | 51.56% |
| SLV240712C00036000 | 2024-06-25 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 461 | 25.00% |
| SLV240712C00037000 | 2024-06-24 9:50AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 60.94% |
| SLV240712C00038000 | 2024-06-24 11:04AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 50.00% |
| SLV240712C00040000 | 2024-06-21 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 106 | 75.00% |
| SLV240712C00045000 | 2024-06-24 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 640 | 1,037 | 93.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240712P00019000 | 2024-06-12 2:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 65.63% |
| SLV240712P00020000 | 2024-06-12 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 765 | 56.25% |
| SLV240712P00021000 | 2024-06-04 1:56PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 51.56% |
| SLV240712P00022000 | 2024-06-11 11:33AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 519 | 539 | 25.00% |
| SLV240712P00023000 | 2024-06-27 2:28PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 217 | 34.38% |
| SLV240712P00023500 | 2024-06-27 1:20PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 102 | 12.50% |
| SLV240712P00024000 | 2024-06-27 12:33PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 157 | 28.52% |
| SLV240712P00024500 | 2024-06-27 12:49PM EDT | 24.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 10 | 155 | 25.78% |
| SLV240712P00025000 | 2024-06-28 10:24AM EDT | 25.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 378 | 8,146 | 23.63% |
| SLV240712P00025500 | 2024-06-28 9:38AM EDT | 25.50 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 4 | 9,467 | 23.05% |
| SLV240712P00026000 | 2024-06-28 10:14AM EDT | 26.00 | 0.20 | 0.21 | 0.21 | -0.14 | -41.18% | 26 | 1,825 | 22.17% |
| SLV240712P00026500 | 2024-06-28 10:12AM EDT | 26.50 | 0.38 | 0.40 | 0.41 | -0.21 | -35.59% | 13 | 603 | 22.85% |
| SLV240712P00027000 | 2024-06-28 9:35AM EDT | 27.00 | 0.65 | 0.64 | 0.67 | -0.22 | -25.29% | 50 | 1,066 | 22.46% |
| SLV240712P00027500 | 2024-06-28 10:21AM EDT | 27.50 | 0.95 | 0.97 | 0.99 | -0.34 | -26.36% | 12 | 273 | 21.09% |
| SLV240712P00028000 | 2024-06-27 12:32PM EDT | 28.00 | 1.30 | 1.37 | 1.39 | -0.41 | -23.98% | 6 | 420 | 19.73% |
| SLV240712P00028500 | 2024-06-28 10:05AM EDT | 28.50 | 1.84 | 1.80 | 1.82 | -0.25 | -11.96% | 2 | 2,950 | 0.00% |
| SLV240712P00029000 | 2024-06-25 2:14PM EDT | 29.00 | 2.27 | 2.26 | 2.29 | -0.39 | -14.66% | 1 | 1,875 | 0.00% |
| SLV240712P00029500 | 2024-06-26 11:31AM EDT | 29.50 | 3.12 | 2.74 | 2.77 | 0.00 | - | 1 | 3 | 0.00% |
| SLV240712P00030000 | 2024-06-28 9:34AM EDT | 30.00 | 3.24 | 3.20 | 3.25 | -0.38 | -10.50% | 1 | 0 | 0.00% |
| SLV240712P00031000 | 2024-06-14 9:53AM EDT | 31.00 | 4.38 | 4.15 | 4.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.