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
8,197.24 +17.56 (+0.21%) Bitcoin USD
60,800.16 -1,161.12 (-1.87%) CMC Crypto 200
1,275.10 -8.73 (-0.68%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802C00021500 | 2024-06-14 10:51AM EDT | 21.50 | 5.28 | 5.35 | 5.45 | 0.00 | - | - | 1 | 59.18% |
| SLV240802C00022000 | 2024-06-27 10:16AM EDT | 22.00 | 4.74 | 4.95 | 5.00 | 0.00 | - | 6 | 5 | 58.89% |
| SLV240802C00022500 | 2024-06-25 11:19AM EDT | 22.50 | 4.27 | 4.40 | 4.45 | 0.00 | - | 20 | 2 | 51.27% |
| SLV240802C00023000 | 2024-06-26 9:33AM EDT | 23.00 | 3.30 | 3.95 | 4.00 | 0.00 | - | 60 | 42 | 50.39% |
| SLV240802C00023500 | 2024-06-18 1:07PM EDT | 23.50 | 3.65 | 3.40 | 3.45 | 0.00 | - | - | 3 | 43.07% |
| SLV240802C00024000 | 2024-06-27 11:05AM EDT | 24.00 | 2.77 | 2.97 | 2.99 | 0.00 | - | 4 | 12 | 40.04% |
| SLV240802C00025000 | 2024-06-28 10:09AM EDT | 25.00 | 2.13 | 2.13 | 2.15 | +0.29 | +15.76% | 8 | 20 | 35.94% |
| SLV240802C00025500 | 2024-06-27 3:19PM EDT | 25.50 | 1.49 | 1.72 | 1.75 | 0.00 | - | 2 | 32 | 33.59% |
| SLV240802C00026000 | 2024-06-28 10:03AM EDT | 26.00 | 1.38 | 1.41 | 1.43 | +0.20 | +16.95% | 4 | 782 | 33.06% |
| SLV240802C00026500 | 2024-06-28 9:32AM EDT | 26.50 | 1.14 | 1.11 | 1.13 | +0.21 | +22.58% | 45 | 2,942 | 32.03% |
| SLV240802C00027000 | 2024-06-28 10:17AM EDT | 27.00 | 0.90 | 0.88 | 0.89 | +0.19 | +26.76% | 251 | 1,171 | 31.79% |
| SLV240802C00027500 | 2024-06-28 10:21AM EDT | 27.50 | 0.70 | 0.67 | 0.69 | +0.11 | +18.64% | 81 | 379 | 31.59% |
| SLV240802C00028000 | 2024-06-28 9:39AM EDT | 28.00 | 0.56 | 0.54 | 0.55 | +0.12 | +27.27% | 39 | 3,922 | 32.28% |
| SLV240802C00028500 | 2024-06-28 9:30AM EDT | 28.50 | 0.44 | 0.41 | 0.43 | +0.11 | +33.33% | 4 | 442 | 32.72% |
| SLV240802C00029000 | 2024-06-27 2:13PM EDT | 29.00 | 0.32 | 0.32 | 0.34 | +0.06 | +23.08% | 17 | 629 | 33.35% |
| SLV240802C00029500 | 2024-06-28 9:33AM EDT | 29.50 | 0.26 | 0.27 | 0.28 | +0.03 | +13.04% | 1 | 660 | 34.47% |
| SLV240802C00030000 | 2024-06-27 2:15PM EDT | 30.00 | 0.17 | 0.21 | 0.22 | 0.00 | - | 100 | 501 | 35.06% |
| SLV240802C00030500 | 2024-06-27 11:26AM EDT | 30.50 | 0.15 | 0.17 | 0.18 | 0.00 | - | 361 | 4,593 | 36.04% |
| SLV240802C00031000 | 2024-06-28 10:26AM EDT | 31.00 | 0.14 | 0.14 | 0.15 | +0.03 | +27.27% | 8 | 436 | 37.11% |
| SLV240802C00031500 | 2024-06-28 10:13AM EDT | 31.50 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 3 | 434 | 37.70% |
| SLV240802C00032000 | 2024-06-28 9:39AM EDT | 32.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 275 | 512 | 38.67% |
| SLV240802C00032500 | 2024-06-27 12:07PM EDT | 32.50 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 93 | 40.23% |
| SLV240802C00033000 | 2024-06-28 10:26AM EDT | 33.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 4 | 68 | 41.41% |
| SLV240802C00034000 | 2024-06-27 10:54AM EDT | 34.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 43 | 43.36% |
| SLV240802C00035000 | 2024-06-26 9:43AM EDT | 35.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 25 | 27,727 | 46.09% |
| SLV240802C00036000 | 2024-06-24 3:36PM EDT | 36.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 10 | 48.05% |
| SLV240802C00037000 | 2024-06-21 12:13PM EDT | 37.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 50.78% |
| SLV240802C00038000 | 2024-06-27 9:51AM EDT | 38.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 6 | 51.56% |
| SLV240802C00040000 | 2024-06-27 2:34PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 33 | 57.81% |
| SLV240802C00045000 | 2024-06-25 10:53AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 13 | 67.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240802P00020000 | 2024-06-17 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 39.06% |
| SLV240802P00021000 | 2024-06-21 1:18PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 33.59% |
| SLV240802P00022000 | 2024-06-25 1:42PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 24 | 30.47% |
| SLV240802P00022500 | 2024-06-21 2:52PM EDT | 22.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 12 | 27.34% |
| SLV240802P00023000 | 2024-06-27 11:16AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 8 | 26.17% |
| SLV240802P00023500 | 2024-06-27 9:32AM EDT | 23.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 73 | 25.39% |
| SLV240802P00024000 | 2024-06-28 9:31AM EDT | 24.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 6 | 208 | 24.51% |
| SLV240802P00024500 | 2024-06-28 10:13AM EDT | 24.50 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 1 | 195 | 23.34% |
| SLV240802P00025000 | 2024-06-28 10:12AM EDT | 25.00 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 4 | 2,926 | 23.15% |
| SLV240802P00025500 | 2024-06-27 1:08PM EDT | 25.50 | 0.29 | 0.30 | 0.32 | -0.12 | -29.27% | 5 | 321 | 23.05% |
| SLV240802P00026000 | 2024-06-27 3:27PM EDT | 26.00 | 0.46 | 0.47 | 0.48 | -0.14 | -23.33% | 1 | 972 | 22.80% |
| SLV240802P00026500 | 2024-06-28 9:50AM EDT | 26.50 | 0.69 | 0.69 | 0.70 | -0.18 | -20.69% | 200 | 308 | 22.85% |
| SLV240802P00027000 | 2024-06-28 9:50AM EDT | 27.00 | 0.97 | 0.96 | 0.97 | -0.19 | -16.38% | 112 | 486 | 22.85% |
| SLV240802P00027500 | 2024-06-27 11:24AM EDT | 27.50 | 1.44 | 1.27 | 1.29 | 0.00 | - | 101 | 149 | 22.85% |
| SLV240802P00028000 | 2024-06-25 10:47AM EDT | 28.00 | 1.76 | 1.60 | 1.63 | 0.00 | - | 1 | 28 | 21.97% |
| SLV240802P00028500 | 2024-06-25 12:16PM EDT | 28.50 | 2.33 | 1.98 | 2.00 | 0.00 | - | 2 | 206 | 20.12% |
| SLV240802P00029000 | 2024-06-26 9:50AM EDT | 29.00 | 2.92 | 2.40 | 2.42 | 0.00 | - | 1 | 23 | 17.97% |
| SLV240802P00034000 | 2024-06-25 12:25PM EDT | 34.00 | 7.60 | 7.20 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.