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
63,315.14 +550.15 (+0.88%) CMC Crypto 200
1,313.92 +36.94 (+2.89%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240508C00027000 | 2024-05-03 1:26PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 525 | 1,000 | 50.00% |
| SLV240510C00027000 | 2024-05-03 11:52AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 756 | 3,923 | 46.09% |
| SLV240517C00027000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 687 | 57,490 | 37.70% |
| SLV240524C00027000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 349 | 2,276 | 35.94% |
| SLV240531C00027000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 547 | 2,941 | 33.99% |
| SLV240607C00027000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 15 | 111 | 33.89% |
| SLV240621C00027000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 1,023 | 26,019 | 32.91% |
| SLV240628C00027000 | 2024-05-03 3:51PM EDT | 2024-06-28 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 47 | 5,097 | 32.23% |
| SLV240719C00027000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.49 | 0.47 | 0.49 | -0.03 | -5.77% | 6,356 | 48,079 | 31.89% |
| SLV240920C00027000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 0.86 | 0.88 | 0.90 | -0.08 | -8.51% | 274 | 21,663 | 31.62% |
| SLV240930C00027000 | 2024-05-03 2:19PM EDT | 2024-09-30 | 0.92 | 0.93 | 0.95 | -0.07 | -7.07% | 6 | 3,081 | 31.45% |
| SLV241018C00027000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 1.05 | 1.04 | 1.06 | -0.08 | -7.08% | 126 | 20,533 | 31.54% |
| SLV241115C00027000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 1.22 | 1.22 | 1.25 | -0.05 | -3.94% | 111 | 6,524 | 32.06% |
| SLV241231C00027000 | 2024-05-03 3:50PM EDT | 2024-12-31 | 1.46 | 1.47 | 1.50 | +0.08 | +5.80% | 684 | 1,449 | 32.18% |
| SLV250117C00027000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 1.59 | 1.56 | 1.59 | -0.03 | -1.85% | 180 | 19,458 | 32.25% |
| SLV250331C00027000 | 2024-05-03 3:00PM EDT | 2025-03-31 | 1.94 | 1.94 | 1.98 | -0.09 | -4.43% | 541 | 37,970 | 32.83% |
| SLV250620C00027000 | 2024-05-03 12:47PM EDT | 2025-06-20 | 2.33 | 2.31 | 2.37 | -0.02 | -0.85% | 28 | 752 | 33.28% |
| SLV260116C00027000 | 2024-05-03 12:06PM EDT | 2026-01-16 | 3.19 | 3.20 | 3.55 | -0.31 | -8.86% | 4 | 895 | 36.45% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240508P00027000 | 2024-05-01 3:58PM EDT | 2024-05-08 | 2.72 | 2.76 | 2.80 | 0.00 | - | 63 | 9 | 56.25% |
| SLV240510P00027000 | 2024-04-30 1:12PM EDT | 2024-05-10 | 2.89 | 2.76 | 2.78 | 0.00 | - | 65 | 364 | 25.00% |
| SLV240517P00027000 | 2024-05-02 12:45PM EDT | 2024-05-17 | 2.79 | 2.77 | 2.80 | +0.05 | +1.82% | 2 | 2,176 | 31.25% |
| SLV240524P00027000 | 2024-05-03 11:14AM EDT | 2024-05-24 | 2.97 | 2.80 | 2.83 | +0.02 | +0.68% | 2 | 42 | 30.47% |
| SLV240531P00027000 | 2024-05-01 1:28PM EDT | 2024-05-31 | 2.86 | 2.83 | 2.85 | 0.00 | - | 2 | 94 | 28.32% |
| SLV240621P00027000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 2.96 | 2.92 | 2.94 | +0.11 | +3.86% | 19 | 3,625 | 26.56% |
| SLV240628P00027000 | 2024-04-29 10:19AM EDT | 2024-06-28 | 2.39 | 2.94 | 2.97 | 0.00 | - | 5 | 497 | 26.27% |
| SLV240719P00027000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 3.15 | 3.00 | 3.05 | +0.25 | +8.62% | 1 | 716 | 25.20% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 3.26 | 3.20 | 3.30 | 0.00 | - | 5 | 407 | 24.22% |
| SLV240930P00027000 | 2024-05-02 9:50AM EDT | 2024-09-30 | 3.45 | 3.25 | 3.30 | 0.00 | - | 1 | 1,031 | 23.39% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 3.35 | 3.30 | 3.35 | 0.00 | - | 1 | 565 | 23.05% |
| SLV241115P00027000 | 2024-05-02 12:51PM EDT | 2024-11-15 | 3.35 | 3.40 | 3.45 | 0.00 | - | 23 | 535 | 23.00% |
| SLV241231P00027000 | 2024-05-02 1:19PM EDT | 2024-12-31 | 3.50 | 3.50 | 3.60 | 0.00 | - | 281 | 457 | 22.90% |
| SLV250117P00027000 | 2024-05-02 1:03PM EDT | 2025-01-17 | 3.54 | 3.55 | 3.60 | 0.00 | - | 133 | 1,698 | 22.12% |
| SLV250331P00027000 | 2024-05-01 9:56AM EDT | 2025-03-31 | 3.68 | 3.70 | 3.80 | 0.00 | - | 10 | 2,786 | 21.95% |
| SLV250620P00027000 | 2024-04-15 11:01AM EDT | 2025-06-20 | 3.07 | 3.80 | 4.00 | 0.00 | - | 4 | 1,328 | 21.78% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 2026-01-16 | 3.44 | 4.10 | 4.40 | 0.00 | - | 2 | 128 | 21.05% |
© 2024 Yahoo. All rights reserved.