Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,309.11 +502.94 (+0.80%) CMC Crypto 200
1,315.55 +38.58 (+3.03%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510C00021000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 2.84 | 3.20 | 3.30 | -0.05 | -1.73% | 8 | 40 | 64.06% |
| SLV240517C00021000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 3.24 | 3.25 | 3.30 | -0.13 | -3.86% | 19 | 15,022 | 53.32% |
| SLV240524C00021000 | 2024-04-16 9:43AM EDT | 2024-05-24 | 2.99 | 3.30 | 3.35 | -1.99 | -39.96% | 1 | 5 | 48.83% |
| SLV240531C00021000 | 2024-05-03 2:05PM EDT | 2024-05-31 | 3.30 | 3.30 | 3.35 | -0.68 | -17.09% | 1 | 6 | 41.99% |
| SLV240607C00021000 | 2024-04-26 12:10PM EDT | 2024-06-07 | 4.10 | 3.35 | 3.40 | 0.00 | - | 23 | 21 | 41.11% |
| SLV240621C00021000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 3.30 | 3.40 | 3.45 | -0.30 | -8.33% | 23 | 30,307 | 37.40% |
| SLV240628C00021000 | 2024-05-03 10:38AM EDT | 2024-06-28 | 3.20 | 3.45 | 3.50 | -0.39 | -10.86% | 8 | 3,058 | 37.31% |
| SLV240719C00021000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 3.52 | 3.55 | 3.60 | -0.13 | -3.56% | 30 | 8,978 | 35.50% |
| SLV240920C00021000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 3.90 | 3.90 | 3.95 | -0.16 | -3.94% | 1 | 16,753 | 34.72% |
| SLV240930C00021000 | 2024-04-25 11:32AM EDT | 2024-09-30 | 4.74 | 3.90 | 4.00 | 0.00 | - | 1 | 1,672 | 34.62% |
| SLV241018C00021000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 3.85 | 4.00 | 4.10 | -0.30 | -7.23% | 1 | 1,241 | 34.72% |
| SLV241115C00021000 | 2024-04-30 2:59PM EDT | 2024-11-15 | 4.10 | 4.15 | 4.25 | 0.00 | - | 153 | 8,291 | 34.86% |
| SLV241231C00021000 | 2024-04-24 10:34AM EDT | 2024-12-31 | 5.14 | 4.40 | 4.45 | 0.00 | - | 1 | 426 | 34.52% |
| SLV250117C00021000 | 2024-05-03 2:42PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.55 | -0.09 | -1.96% | 15 | 18,901 | 34.89% |
| SLV250331C00021000 | 2024-05-01 10:33AM EDT | 2025-03-31 | 4.80 | 4.80 | 4.90 | 0.00 | - | 113 | 1,119 | 35.38% |
| SLV250620C00021000 | 2024-04-25 12:58PM EDT | 2025-06-20 | 5.92 | 5.10 | 5.35 | 0.00 | - | 7 | 1,820 | 36.89% |
| SLV260116C00021000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 5.98 | 4.80 | 6.80 | -0.28 | -4.47% | 32 | 654 | 43.31% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240510P00021000 | 2024-05-01 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,927 | 53.13% |
| SLV240517P00021000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 15,622 | 40.23% |
| SLV240524P00021000 | 2024-04-30 12:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 200 | 32.42% |
| SLV240531P00021000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 38 | 281 | 28.13% |
| SLV240607P00021000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 27 | 48 | 28.32% |
| SLV240621P00021000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 307 | 10,800 | 25.98% |
| SLV240628P00021000 | 2024-05-03 10:13AM EDT | 2024-06-28 | 0.08 | 0.06 | 0.07 | 0.00 | - | 4 | 10,775 | 25.20% |
| SLV240719P00021000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 205 | 6,014 | 24.41% |
| SLV240920P00021000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.28 | +0.01 | +3.57% | 1 | 30,633 | 23.49% |
| SLV240930P00021000 | 2024-05-03 1:32PM EDT | 2024-09-30 | 0.30 | 0.29 | 0.30 | 0.00 | - | 10 | 3,051 | 23.24% |
| SLV241018P00021000 | 2024-05-02 10:32AM EDT | 2024-10-18 | 0.35 | 0.34 | 0.35 | 0.00 | - | 2 | 4,401 | 23.24% |
| SLV241115P00021000 | 2024-05-02 10:32AM EDT | 2024-11-15 | 0.42 | 0.41 | 0.43 | 0.00 | - | 2 | 1,544 | 23.29% |
| SLV241231P00021000 | 2024-05-03 11:32AM EDT | 2024-12-31 | 0.55 | 0.51 | 0.53 | +0.05 | +10.00% | 2 | 735 | 22.85% |
| SLV250117P00021000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 0.58 | 0.55 | 0.57 | +0.04 | +7.41% | 41 | 7,011 | 22.78% |
| SLV250331P00021000 | 2024-05-03 2:52PM EDT | 2025-03-31 | 0.72 | 0.70 | 0.73 | +0.01 | +1.41% | 4 | 960 | 22.51% |
| SLV250620P00021000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 0.92 | 0.87 | 0.91 | 0.00 | - | 1 | 542 | 22.51% |
| SLV260116P00021000 | 2024-05-03 3:07PM EDT | 2026-01-16 | 1.14 | 1.11 | 1.23 | -0.01 | -0.87% | 11 | 466 | 21.51% |
© 2024 Yahoo. All rights reserved.