Advertisement
Advertisement
U.S. markets open in 2 hours 42 minutes
S&P Futures
3,780.25 -9.25 (-0.24%) Dow Futures
30,707.00 -74.00 (-0.24%) Nasdaq Futures
11,488.25 -41.25 (-0.36%) Russell 2000 Futures
1,704.20 -3.80 (-0.22%) Crude Oil
107.94 +2.18 (+2.06%) Gold
1,790.50 -16.80 (-0.93%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV220701C00015000 | 2022-06-15 2:45PM EDT | 15.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SLV220701C00015500 | 2022-06-27 1:13PM EDT | 15.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SLV220701C00016500 | 2022-05-16 12:08AM EDT | 16.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV220701C00017000 | 2022-06-30 3:26PM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 32 | 48 | 0.00% |
| SLV220701C00017500 | 2022-06-30 11:44AM EDT | 17.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SLV220701C00018000 | 2022-06-30 3:56PM EDT | 18.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 135 | 118 | 0.00% |
| SLV220701C00018500 | 2022-06-30 3:49PM EDT | 18.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 607 | 633 | 0.00% |
| SLV220701C00019000 | 2022-06-30 3:59PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,264 | 3,082 | 12.50% |
| SLV220701C00019500 | 2022-06-30 3:53PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 930 | 3,273 | 25.00% |
| SLV220701C00020000 | 2022-06-30 3:45PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 50.00% |
| SLV220701C00020500 | 2022-06-30 3:25PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 3,515 | 50.00% |
| SLV220701C00021000 | 2022-06-30 12:32PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SLV220701C00021500 | 2022-06-30 3:27PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 888 | 50.00% |
| SLV220701C00022000 | 2022-06-29 10:33AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,685 | 50.00% |
| SLV220701C00022500 | 2022-06-27 12:06PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 50.00% |
| SLV220701C00023000 | 2022-06-30 12:53PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| SLV220701C00023500 | 2022-06-21 3:39PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 389 | 50.00% |
| SLV220701C00024000 | 2022-06-16 2:56PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 150 | 50.00% |
| SLV220701C00024500 | 2022-06-17 3:41PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 308 | 50.00% |
| SLV220701C00025000 | 2022-06-15 10:37AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 50.00% |
| SLV220701C00025500 | 2022-06-09 3:47PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| SLV220701C00026000 | 2022-06-16 3:58PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| SLV220701C00027000 | 2022-06-02 3:34PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| SLV220701C00028000 | 2022-05-23 1:57PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 300.00% |
| SLV220701C00029000 | 2022-05-16 10:02AM EDT | 29.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 2 | 445.31% |
| SLV220701C00030000 | 2022-05-27 10:48AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 301 | 337.50% |
| SLV220701C00035000 | 2022-05-27 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 437.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV220701P00015000 | 2022-06-14 10:08AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLV220701P00016000 | 2022-05-19 3:08PM EDT | 16.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 131.25% |
| SLV220701P00016500 | 2022-06-21 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| SLV220701P00017000 | 2022-06-24 12:37PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 297 | 50.00% |
| SLV220701P00017500 | 2022-06-30 9:46AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 25.00% |
| SLV220701P00018000 | 2022-06-30 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 165 | 430 | 25.00% |
| SLV220701P00018500 | 2022-06-30 3:59PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,785 | 1,334 | 6.25% |
| SLV220701P00019000 | 2022-06-30 3:54PM EDT | 19.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,595 | 3,711 | 0.00% |
| SLV220701P00019500 | 2022-06-30 3:56PM EDT | 19.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,155 | 1,265 | 0.00% |
| SLV220701P00020000 | 2022-06-30 3:47PM EDT | 20.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 63 | 490 | 0.00% |
| SLV220701P00020500 | 2022-06-30 3:59PM EDT | 20.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 98 | 575 | 0.00% |
| SLV220701P00021000 | 2022-06-30 3:04PM EDT | 21.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| SLV220701P00021500 | 2022-06-30 11:22AM EDT | 21.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SLV220701P00022000 | 2022-06-29 12:54PM EDT | 22.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 39 | 23 | 0.00% |
| SLV220701P00022500 | 2022-06-29 12:59PM EDT | 22.50 | 3.31 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| SLV220701P00023000 | 2022-06-29 3:39PM EDT | 23.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 52 | 63 | 0.00% |
| SLV220701P00023500 | 2022-06-28 9:53AM EDT | 23.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV220701P00024000 | 2022-06-17 2:02PM EDT | 24.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV220701P00025000 | 2022-06-16 12:07PM EDT | 25.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV220701P00026000 | 2022-05-16 12:08AM EDT | 26.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
