Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,034.17 -384.10 (-0.61%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240508C00020000 | 2024-04-24 12:30PM EDT | 2024-05-08 | 4.88 | 4.90 | 4.95 | -0.07 | -1.41% | 3 | 3 | 121.88% |
| SLV240510C00020000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 5.07 | 4.90 | 5.00 | 0.00 | - | 6 | 18 | 110.94% |
| SLV240515C00020000 | 2024-05-01 11:36AM EDT | 2024-05-15 | 4.35 | 4.90 | 5.00 | 0.00 | - | - | 1 | 74.22% |
| SLV240517C00020000 | 2024-05-07 3:00PM EDT | 2024-05-17 | 4.95 | 4.90 | 5.00 | -0.15 | -2.94% | 19 | 1,569 | 67.19% |
| SLV240524C00020000 | 2024-04-26 12:08PM EDT | 2024-05-24 | 4.99 | 4.95 | 5.05 | 0.00 | - | 3 | 3 | 63.28% |
| SLV240531C00020000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 5.99 | 4.95 | 5.05 | 0.00 | - | - | 8 | 53.91% |
| SLV240607C00020000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 5.09 | 5.00 | 5.05 | 0.00 | - | 21 | 21 | 50.59% |
| SLV240621C00020000 | 2024-05-07 1:21PM EDT | 2024-06-21 | 5.07 | 5.05 | 5.10 | -0.08 | -1.55% | 46 | 8,302 | 48.24% |
| SLV240628C00020000 | 2024-05-06 11:09AM EDT | 2024-06-28 | 5.00 | 5.05 | 5.15 | 0.00 | - | 20 | 2,774 | 48.15% |
| SLV240719C00020000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.20 | -0.12 | -2.26% | 20 | 3,103 | 43.16% |
| SLV240920C00020000 | 2024-05-03 12:03PM EDT | 2024-09-20 | 4.65 | 5.40 | 5.45 | 0.00 | - | 51 | 1,703 | 39.45% |
| SLV240930C00020000 | 2024-05-03 10:52AM EDT | 2024-09-30 | 4.67 | 5.40 | 5.50 | 0.00 | - | 1 | 1,761 | 39.40% |
| SLV241018C00020000 | 2024-05-06 3:42PM EDT | 2024-10-18 | 5.68 | 5.50 | 5.55 | 0.00 | - | 1,125 | 3,464 | 38.43% |
| SLV241115C00020000 | 2024-05-06 12:24PM EDT | 2024-11-15 | 5.77 | 5.60 | 5.70 | 0.00 | - | 100 | 769 | 38.77% |
| SLV241231C00020000 | 2024-05-07 11:44AM EDT | 2024-12-31 | 5.87 | 5.80 | 5.85 | -0.13 | -2.17% | 4 | 2,805 | 37.65% |
| SLV250117C00020000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 5.91 | 5.85 | 5.95 | -0.11 | -1.83% | 10 | 26,746 | 38.09% |
| SLV250331C00020000 | 2024-04-16 3:46PM EDT | 2025-03-31 | 6.95 | 6.10 | 6.20 | 0.00 | - | 1 | 7 | 37.31% |
| SLV250620C00020000 | 2024-05-07 1:29PM EDT | 2025-06-20 | 6.55 | 6.40 | 6.65 | -0.05 | -0.76% | 3 | 112 | 39.16% |
| SLV260116C00020000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 7.34 | 7.35 | 7.70 | -0.41 | -5.29% | 6 | 4,701 | 42.19% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00020000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 421 | 87.50% |
| SLV240515P00020000 | 2024-05-02 11:00AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,333 | 53.13% |
| SLV240524P00020000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 129 | 44.53% |
| SLV240531P00020000 | 2024-05-06 1:23PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 37.50% |
| SLV240607P00020000 | 2024-04-30 9:43AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 13 | 33.59% |
| SLV240621P00020000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 17,784 | 30.86% |
| SLV240628P00020000 | 2024-05-07 11:00AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 3,913 | 28.52% |
| SLV240719P00020000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 4,184 | 25.78% |
| SLV240920P00020000 | 2024-05-03 12:43PM EDT | 2024-09-20 | 0.15 | 0.09 | 0.10 | 0.00 | - | 66 | 25,555 | 24.22% |
| SLV240930P00020000 | 2024-05-06 10:34AM EDT | 2024-09-30 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 4,450 | 23.83% |
| SLV241018P00020000 | 2024-05-06 11:59AM EDT | 2024-10-18 | 0.15 | 0.13 | 0.14 | 0.00 | - | 2 | 5,118 | 23.88% |
| SLV241115P00020000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 0.21 | 0.18 | 0.19 | 0.00 | - | 1 | 412 | 23.93% |
| SLV241231P00020000 | 2024-05-03 3:12PM EDT | 2024-12-31 | 0.35 | 0.24 | 0.25 | 0.00 | - | 14 | 332 | 23.24% |
| SLV250117P00020000 | 2024-05-06 1:24PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.28 | 0.00 | - | 2 | 18,704 | 23.24% |
| SLV250331P00020000 | 2024-05-03 12:10PM EDT | 2025-03-31 | 0.51 | 0.37 | 0.39 | 0.00 | - | 4 | 615 | 22.83% |
| SLV250620P00020000 | 2024-05-06 9:50AM EDT | 2025-06-20 | 0.53 | 0.50 | 0.53 | 0.00 | - | 1 | 1,489 | 22.80% |
| SLV260116P00020000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 0.92 | 0.71 | 1.08 | 0.00 | - | 4 | 390 | 25.05% |
© 2024 Yahoo. All rights reserved.