Advertisement
Advertisement
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV231006C00016000 | 2023-09-08 10:42AM EDT | 16.00 | 5.25 | 4.30 | 4.40 | 0.00 | - | 4 | 8 | 84.38% |
| SLV231006C00016500 | 2023-09-08 10:41AM EDT | 16.50 | 4.75 | 3.80 | 3.90 | 0.00 | - | 4 | 4 | 75.00% |
| SLV231006C00017000 | 2023-09-25 10:05AM EDT | 17.00 | 4.53 | 3.30 | 3.40 | 0.00 | - | 1 | 17 | 65.63% |
| SLV231006C00017500 | 2023-09-14 11:47AM EDT | 17.50 | 3.20 | 2.80 | 2.92 | 0.00 | - | 1 | 9 | 64.06% |
| SLV231006C00018500 | 2023-09-22 12:00PM EDT | 18.50 | 3.17 | 1.81 | 1.98 | 0.00 | - | 3 | 19 | 54.69% |
| SLV231006C00019000 | 2023-09-29 3:52PM EDT | 19.00 | 1.39 | 1.32 | 1.46 | -0.33 | -19.19% | 394 | 107 | 54.49% |
| SLV231006C00019500 | 2023-09-29 3:25PM EDT | 19.50 | 0.93 | 0.90 | 0.92 | -0.37 | -28.46% | 48 | 46 | 34.38% |
| SLV231006C00020000 | 2023-09-29 3:59PM EDT | 20.00 | 0.51 | 0.49 | 0.50 | -0.34 | -40.00% | 2,488 | 2,519 | 29.10% |
| SLV231006C00020500 | 2023-09-29 3:59PM EDT | 20.50 | 0.23 | 0.22 | 0.23 | -0.22 | -48.89% | 9,032 | 1,972 | 29.10% |
| SLV231006C00021000 | 2023-09-29 3:59PM EDT | 21.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 10,954 | 6,469 | 29.88% |
| SLV231006C00021500 | 2023-09-29 3:45PM EDT | 21.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 3,779 | 4,563 | 33.20% |
| SLV231006C00022000 | 2023-09-29 3:52PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,147 | 6,082 | 36.72% |
| SLV231006C00022500 | 2023-09-29 11:39AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 239 | 3,413 | 45.31% |
| SLV231006C00023000 | 2023-09-29 3:50PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,810 | 46.88% |
| SLV231006C00023500 | 2023-09-29 10:16AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,168 | 50.00% |
| SLV231006C00024000 | 2023-09-28 1:13PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 56.25% |
| SLV231006C00024500 | 2023-09-29 12:55PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 693 | 59.38% |
| SLV231006C00025000 | 2023-09-25 2:29PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 571 | 65.63% |
| SLV231006C00025500 | 2023-09-22 2:23PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 121 | 71.88% |
| SLV231006C00026000 | 2023-09-22 1:16PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 106 | 78.13% |
| SLV231006C00026500 | 2023-09-14 9:42AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 81.25% |
| SLV231006C00027000 | 2023-09-18 2:48PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
| SLV231006C00027500 | 2023-09-18 1:12PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 538 | 93.75% |
| SLV231006C00028000 | 2023-09-15 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 96.88% |
| SLV231006C00029000 | 2023-09-15 10:36AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 106.25% |
| SLV231006C00030000 | 2023-09-15 10:12AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 115.63% |
| SLV231006C00031000 | 2023-09-05 9:47AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV231006P00016500 | 2023-09-06 10:03AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| SLV231006P00017500 | 2023-08-28 11:09AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SLV231006P00018000 | 2023-09-27 10:24AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 134 | 48.44% |
| SLV231006P00018500 | 2023-09-28 3:02PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 39.06% |
| SLV231006P00019000 | 2023-09-29 3:58PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 340 | 1,064 | 36.72% |
| SLV231006P00019500 | 2023-09-29 3:59PM EDT | 19.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 1,340 | 923 | 31.25% |
| SLV231006P00020000 | 2023-09-29 3:59PM EDT | 20.00 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 3,979 | 1,850 | 26.95% |
| SLV231006P00020500 | 2023-09-29 3:59PM EDT | 20.50 | 0.36 | 0.35 | 0.36 | +0.17 | +89.47% | 2,705 | 15,736 | 26.17% |
| SLV231006P00021000 | 2023-09-29 3:57PM EDT | 21.00 | 0.72 | 0.72 | 0.73 | +0.28 | +63.64% | 6,189 | 11,956 | 27.15% |
| SLV231006P00021500 | 2023-09-29 3:48PM EDT | 21.50 | 1.16 | 1.14 | 1.21 | +0.33 | +39.76% | 521 | 1,536 | 35.16% |
| SLV231006P00022000 | 2023-09-29 2:00PM EDT | 22.00 | 1.65 | 1.62 | 1.72 | +0.26 | +18.71% | 78 | 697 | 47.66% |
| SLV231006P00022500 | 2023-09-29 3:03PM EDT | 22.50 | 2.16 | 2.10 | 2.22 | +0.30 | +16.13% | 36 | 37 | 57.03% |
| SLV231006P00023000 | 2023-09-29 3:55PM EDT | 23.00 | 2.65 | 2.59 | 2.72 | +0.26 | +10.88% | 100 | 12 | 66.02% |
| SLV231006P00023500 | 2023-09-29 3:07PM EDT | 23.50 | 3.15 | 3.10 | 3.25 | +0.37 | +13.31% | 20 | 1 | 57.81% |
| SLV231006P00024000 | 2023-09-28 9:59AM EDT | 24.00 | 3.28 | 3.60 | 3.75 | 0.00 | - | 50 | 66 | 64.06% |
| SLV231006P00025000 | 2023-09-27 2:10PM EDT | 25.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 99 | 60 | 76.56% |
| SLV231006P00030000 | 2023-09-28 11:12AM EDT | 30.00 | 9.35 | 9.20 | 9.30 | +9.35 | - | 6 | 0 | 0.00% |
| SLV231006P00032000 | 2023-09-28 1:01PM EDT | 32.00 | 11.35 | 11.20 | 11.30 | +11.35 | - | 10 | 0 | 0.00% |
| SLV231006P00033000 | 2023-09-28 1:01PM EDT | 33.00 | 12.35 | 12.20 | 12.30 | +12.35 | - | 10 | 0 | 0.00% |
| SLV231006P00040000 | 2023-09-28 2:35PM EDT | 40.00 | 19.30 | 19.20 | 19.30 | +19.30 | - | 5 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
