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
8,197.45 +17.77 (+0.22%) Bitcoin USD
60,716.34 -1,133.52 (-1.83%) CMC Crypto 200
1,273.04 -10.79 (-0.84%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726C00019000 | 2024-06-25 12:27PM EDT | 19.00 | 7.50 | 7.80 | 7.85 | 0.00 | - | 10 | 14 | 77.34% |
| SLV240726C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.18 | 6.85 | 6.90 | 0.00 | - | - | 2 | 73.24% |
| SLV240726C00021000 | 2024-06-27 3:24PM EDT | 21.00 | 5.53 | 5.85 | 5.90 | 0.00 | - | 3 | 34 | 63.48% |
| SLV240726C00022000 | 2024-06-26 3:34PM EDT | 22.00 | 4.90 | 4.85 | 4.90 | +0.53 | +12.13% | 3 | 46 | 53.71% |
| SLV240726C00022500 | 2024-06-26 9:53AM EDT | 22.50 | 3.80 | 4.35 | 4.40 | 0.00 | - | 1 | 18 | 50.88% |
| SLV240726C00023000 | 2024-06-27 12:04PM EDT | 23.00 | 3.57 | 3.85 | 3.90 | 0.00 | - | 2 | 4 | 46.09% |
| SLV240726C00023500 | 2024-06-21 12:53PM EDT | 23.50 | 3.75 | 3.35 | 3.40 | 0.00 | - | 1 | 3 | 41.21% |
| SLV240726C00024000 | 2024-06-27 3:58PM EDT | 24.00 | 2.61 | 2.91 | 2.94 | 0.00 | - | 106 | 279 | 38.67% |
| SLV240726C00024500 | 2024-06-27 3:12PM EDT | 24.50 | 2.15 | 2.43 | 2.45 | 0.00 | - | 6 | 16 | 34.18% |
| SLV240726C00025000 | 2024-06-28 9:48AM EDT | 25.00 | 2.01 | 2.01 | 2.03 | +0.19 | +10.44% | 2 | 194 | 32.62% |
| SLV240726C00025500 | 2024-06-28 10:05AM EDT | 25.50 | 1.60 | 1.62 | 1.64 | +0.16 | +11.11% | 5 | 355 | 31.25% |
| SLV240726C00026000 | 2024-06-28 10:05AM EDT | 26.00 | 1.25 | 1.27 | 1.29 | +0.22 | +21.36% | 43 | 257 | 30.27% |
| SLV240726C00026500 | 2024-06-28 10:11AM EDT | 26.50 | 1.01 | 0.97 | 0.98 | +0.22 | +27.85% | 46 | 625 | 29.30% |
| SLV240726C00027000 | 2024-06-28 10:22AM EDT | 27.00 | 0.74 | 0.74 | 0.75 | +0.14 | +23.33% | 379 | 1,277 | 29.54% |
| SLV240726C00027500 | 2024-06-28 9:42AM EDT | 27.50 | 0.57 | 0.55 | 0.57 | +0.14 | +32.56% | 29 | 865 | 30.03% |
| SLV240726C00028000 | 2024-06-28 10:27AM EDT | 28.00 | 0.43 | 0.42 | 0.43 | +0.09 | +26.47% | 103 | 2,455 | 30.57% |
| SLV240726C00028500 | 2024-06-28 10:26AM EDT | 28.50 | 0.33 | 0.32 | 0.33 | +0.10 | +43.48% | 47 | 1,243 | 31.54% |
| SLV240726C00029000 | 2024-06-28 10:25AM EDT | 29.00 | 0.25 | 0.23 | 0.24 | +0.06 | +31.58% | 37 | 828 | 31.74% |
| SLV240726C00029500 | 2024-06-28 9:32AM EDT | 29.50 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 25 | 1,108 | 33.01% |
| SLV240726C00030000 | 2024-06-28 10:28AM EDT | 30.00 | 0.16 | 0.14 | 0.15 | +0.05 | +45.45% | 112 | 13,211 | 34.18% |
| SLV240726C00030500 | 2024-06-28 9:31AM EDT | 30.50 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 25 | 163 | 35.35% |
| SLV240726C00031000 | 2024-06-28 9:31AM EDT | 31.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 30 | 705 | 36.72% |
| SLV240726C00031500 | 2024-06-27 3:16PM EDT | 31.50 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 25 | 1,205 | 37.70% |
| SLV240726C00032000 | 2024-06-28 9:32AM EDT | 32.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 25 | 586 | 39.45% |
| SLV240726C00032500 | 2024-06-28 9:32AM EDT | 32.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 25 | 1,295 | 40.63% |
| SLV240726C00033000 | 2024-06-27 3:19PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 10,667 | 41.80% |
| SLV240726C00033500 | 2024-06-28 9:33AM EDT | 33.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 50 | 11 | 44.14% |
| SLV240726C00034000 | 2024-06-24 1:01PM EDT | 34.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 1,117 | 44.53% |
| SLV240726C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 50 | 109 | 49.22% |
| SLV240726C00036000 | 2024-06-21 10:19AM EDT | 36.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 80 | 175 | 50.78% |
| SLV240726C00037000 | 2024-06-26 11:08AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 37 | 53.13% |
| SLV240726C00038000 | 2024-06-28 10:03AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 76 | 3 | 57.03% |
| SLV240726C00040000 | 2024-06-21 2:40PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 104 | 59.38% |
| SLV240726C00045000 | 2024-06-27 9:51AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 50 | 128 | 74.22% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240726P00015000 | 2024-06-25 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 75.00% |
| SLV240726P00020000 | 2024-06-14 2:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 43.75% |
| SLV240726P00021000 | 2024-06-18 9:41AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 37.50% |
| SLV240726P00022500 | 2024-06-24 12:13PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 41 | 30.86% |
| SLV240726P00023000 | 2024-06-27 10:47AM EDT | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 156 | 27.34% |
| SLV240726P00023500 | 2024-06-27 1:00PM EDT | 23.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 70 | 25.98% |
| SLV240726P00024000 | 2024-06-27 2:37PM EDT | 24.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 147 | 307 | 25.00% |
| SLV240726P00024500 | 2024-06-27 1:45PM EDT | 24.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1 | 261 | 23.63% |
| SLV240726P00025000 | 2024-06-28 10:21AM EDT | 25.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 1 | 1,459 | 23.24% |
| SLV240726P00025500 | 2024-06-27 3:43PM EDT | 25.50 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 2 | 1,050 | 23.10% |
| SLV240726P00026000 | 2024-06-28 10:01AM EDT | 26.00 | 0.38 | 0.38 | 0.40 | -0.15 | -28.30% | 14 | 11,468 | 23.44% |
| SLV240726P00026500 | 2024-06-28 10:17AM EDT | 26.50 | 0.59 | 0.60 | 0.61 | -0.17 | -22.37% | 78 | 6,430 | 23.58% |
| SLV240726P00027000 | 2024-06-28 10:24AM EDT | 27.00 | 0.85 | 0.86 | 0.87 | -0.25 | -22.73% | 13 | 5,462 | 23.54% |
| SLV240726P00027500 | 2024-06-27 9:30AM EDT | 27.50 | 1.31 | 1.18 | 1.19 | 0.00 | - | 1 | 131 | 23.63% |
| SLV240726P00028000 | 2024-06-27 12:50PM EDT | 28.00 | 1.84 | 1.53 | 1.55 | 0.00 | - | 255 | 1,784 | 23.44% |
| SLV240726P00028500 | 2024-06-26 10:48AM EDT | 28.50 | 2.38 | 1.94 | 1.96 | 0.00 | - | 1 | 4,456 | 23.73% |
| SLV240726P00029000 | 2024-06-26 2:42PM EDT | 29.00 | 2.78 | 2.38 | 2.40 | 0.00 | - | 19 | 3,353 | 23.93% |
| SLV240726P00029500 | 2024-06-21 9:56AM EDT | 29.50 | 2.64 | 2.82 | 2.84 | 0.00 | - | 6 | 13 | 22.07% |
| SLV240726P00030000 | 2024-06-20 2:53PM EDT | 30.00 | 2.42 | 3.25 | 3.30 | 0.00 | - | 5 | 54 | 12.50% |
| SLV240726P00031000 | 2024-06-13 11:19AM EDT | 31.00 | 4.19 | 4.20 | 4.25 | -0.51 | -10.85% | 1 | 4 | 0.00% |
| SLV240726P00032000 | 2024-06-21 10:06AM EDT | 32.00 | 4.95 | 5.20 | 5.30 | 0.00 | - | 1 | 0 | 12.50% |
| SLV240726P00033000 | 2024-06-25 12:34PM EDT | 33.00 | 6.60 | 6.20 | 6.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.