Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.36 +34.97 (+0.70%) Dow
38,153.20 +249.91 (+0.66%) Nasdaq
15,794.35 +188.87 (+1.21%) Bitcoin USD
59,206.58 +1,768.50 (+3.08%) CMC Crypto 200
1,272.52 +1.78 (+0.14%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 10.30 | 10.40 | 0.00 | - | 1 | 11 | 343.75% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 9.30 | 9.40 | 0.00 | - | 2 | 0 | 306.25% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 8.30 | 8.45 | 0.00 | - | - | 20 | 50.00% |
| SLV240503C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.10 | 7.30 | 7.65 | 0.00 | - | 5 | 17 | 300.00% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 6.80 | 6.90 | 0.00 | - | 3 | 13 | 218.75% |
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.22 | 6.30 | 6.35 | 0.00 | - | 1 | 15 | 0.00% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 5.80 | 5.85 | 0.00 | - | - | 40 | 0.00% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 5.30 | 5.50 | 0.00 | - | 20 | 81 | 171.88% |
| SLV240503C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.00 | 4.80 | 4.90 | 0.00 | - | 1 | 185 | 156.25% |
| SLV240503C00020000 | 2024-05-02 12:48PM EDT | 20.00 | 4.30 | 4.30 | 4.40 | +0.05 | +1.18% | 10 | 31 | 140.63% |
| SLV240503C00020500 | 2024-04-29 9:42AM EDT | 20.50 | 3.90 | 3.80 | 3.95 | 0.00 | - | 1 | 6 | 50.00% |
| SLV240503C00021000 | 2024-05-02 12:26PM EDT | 21.00 | 3.22 | 3.30 | 3.40 | -0.13 | -3.88% | 19 | 169 | 110.94% |
| SLV240503C00021500 | 2024-05-02 9:47AM EDT | 21.50 | 2.50 | 2.82 | 2.86 | -0.55 | -18.03% | 6 | 131 | 0.00% |
| SLV240503C00022000 | 2024-05-02 12:56PM EDT | 22.00 | 2.28 | 2.35 | 2.37 | -0.18 | -7.32% | 148 | 98 | 0.00% |
| SLV240503C00022500 | 2024-05-02 1:02PM EDT | 22.50 | 1.80 | 1.85 | 1.87 | -0.03 | -1.64% | 64 | 2,055 | 0.00% |
| SLV240503C00023000 | 2024-05-02 11:43AM EDT | 23.00 | 1.29 | 1.34 | 1.37 | -0.02 | -1.53% | 38 | 1,180 | 0.00% |
| SLV240503C00023500 | 2024-05-02 1:39PM EDT | 23.50 | 0.86 | 0.86 | 0.88 | +0.03 | +3.61% | 189 | 1,498 | 25.00% |
| SLV240503C00024000 | 2024-05-02 1:46PM EDT | 24.00 | 0.44 | 0.43 | 0.45 | -0.02 | -4.76% | 4,587 | 2,973 | 29.69% |
| SLV240503C00024500 | 2024-05-02 1:43PM EDT | 24.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 8,176 | 7,306 | 28.52% |
| SLV240503C00025000 | 2024-05-02 1:46PM EDT | 25.00 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 2,428 | 13,599 | 31.25% |
| SLV240503C00025500 | 2024-05-02 1:45PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 898 | 5,344 | 34.38% |
| SLV240503C00026000 | 2024-05-02 12:28PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 4,833 | 46.88% |
| SLV240503C00026500 | 2024-05-02 11:16AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,073 | 51.56% |
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,043 | 62.50% |
| SLV240503C00027500 | 2024-05-02 9:47AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,282 | 71.88% |
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,593 | 81.25% |
| SLV240503C00028500 | 2024-05-01 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 87.50% |
| SLV240503C00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 5 | 5,662 | 50.00% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 106.25% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 112.50% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 131.25% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 143.75% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 156.25% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 150.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 137.50% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 125.00% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 112.50% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 96.88% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 87.50% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 75.00% |
| SLV240503P00022000 | 2024-05-02 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,439 | 62.50% |
| SLV240503P00022500 | 2024-05-01 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,263 | 50.00% |
| SLV240503P00023000 | 2024-05-02 12:47PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 834 | 1,021 | 42.19% |
| SLV240503P00023500 | 2024-05-02 1:33PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 984 | 22,786 | 37.50% |
| SLV240503P00024000 | 2024-05-02 1:42PM EDT | 24.00 | 0.09 | 0.09 | 0.10 | -0.07 | -41.18% | 3,152 | 5,153 | 33.99% |
| SLV240503P00024500 | 2024-05-02 1:45PM EDT | 24.50 | 0.31 | 0.30 | 0.31 | -0.06 | -15.38% | 1,345 | 6,842 | 33.59% |
| SLV240503P00025000 | 2024-05-02 1:25PM EDT | 25.00 | 0.73 | 0.67 | 0.69 | +0.01 | +1.39% | 657 | 5,051 | 37.11% |
| SLV240503P00025500 | 2024-05-02 1:08PM EDT | 25.50 | 1.24 | 1.15 | 1.17 | +0.19 | +18.10% | 61 | 1,567 | 48.44% |
| SLV240503P00026000 | 2024-05-02 12:58PM EDT | 26.00 | 1.72 | 1.64 | 1.66 | 0.00 | - | 81 | 3,494 | 55.47% |
| SLV240503P00026500 | 2024-05-01 3:58PM EDT | 26.50 | 2.26 | 2.14 | 2.16 | +0.04 | +1.80% | 1 | 35 | 67.19% |
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 27.00 | 2.76 | 2.64 | 2.67 | +0.10 | +3.76% | 1 | 72 | 82.03% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 2.97 | 3.20 | 0.00 | - | 142 | 0 | 114.06% |
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 18 | 0 | 101.56% |
| SLV240503P00028500 | 2024-05-01 3:36PM EDT | 28.50 | 4.15 | 4.10 | 4.20 | 0.00 | - | 12 | 2 | 112.50% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 4.50 | 4.70 | 0.00 | - | 53 | 0 | 150.00% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 5.15 | 5.20 | 0.00 | - | 36 | 0 | 148.44% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 5.60 | 5.70 | 0.00 | - | - | 0 | 140.63% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 6.60 | 6.70 | 0.00 | - | - | 0 | 159.38% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 10.60 | 10.70 | 0.00 | - | - | 1 | 225.00% |
© 2024 Yahoo. All rights reserved.