iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-06-25 1:46PM EDT | 10.00 | 16.42 | 0.00 | 0.00 | -1.53 | -8.52% | 1 | 0 | 0.00% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-06-25 11:31AM EDT | 14.00 | 12.50 | 0.00 | 0.00 | +3.50 | +38.89% | 5 | 0 | 0.00% |
| SLV240719C00015000 | 2024-06-13 10:25AM EDT | 15.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV240719C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-06-25 11:34AM EDT | 18.00 | 8.55 | 0.00 | 0.00 | -0.48 | -5.32% | 5 | 0 | 0.00% |
| SLV240719C00019000 | 2024-06-25 2:23PM EDT | 19.00 | 7.46 | 0.00 | 0.00 | -0.56 | -6.98% | 20 | 0 | 0.00% |
| SLV240719C00020000 | 2024-06-25 3:52PM EDT | 20.00 | 6.45 | 0.00 | 0.00 | -0.66 | -9.28% | 31 | 0 | 0.00% |
| SLV240719C00021000 | 2024-06-25 11:31AM EDT | 21.00 | 5.55 | 0.00 | 0.00 | -0.51 | -8.42% | 4 | 0 | 0.00% |
| SLV240719C00022000 | 2024-06-25 10:27AM EDT | 22.00 | 4.75 | 0.00 | 0.00 | -0.29 | -5.75% | 4 | 0 | 0.00% |
| SLV240719C00023000 | 2024-06-25 11:18AM EDT | 23.00 | 3.70 | 0.00 | 0.00 | -0.43 | -10.41% | 27 | 0 | 0.00% |
| SLV240719C00024000 | 2024-06-25 2:47PM EDT | 24.00 | 2.54 | 0.00 | 0.00 | -0.60 | -19.11% | 36 | 0 | 0.00% |
| SLV240719C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 1.70 | 0.00 | 0.00 | -0.51 | -23.08% | 273 | 0 | 0.00% |
| SLV240719C00026000 | 2024-06-25 3:30PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | -0.48 | -32.43% | 2,251 | 0 | 0.00% |
| SLV240719C00026500 | 2024-06-25 3:57PM EDT | 26.50 | 0.75 | 0.00 | 0.00 | -0.39 | -34.21% | 690 | 0 | 0.78% |
| SLV240719C00027000 | 2024-06-25 3:57PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | -0.32 | -36.78% | 4,930 | 0 | 3.13% |
| SLV240719C00027500 | 2024-06-25 3:57PM EDT | 27.50 | 0.40 | 0.00 | 0.00 | -0.28 | -41.18% | 1,082 | 0 | 6.25% |
| SLV240719C00028000 | 2024-06-25 3:57PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | -0.22 | -43.14% | 2,358 | 0 | 6.25% |
| SLV240719C00028500 | 2024-06-25 3:55PM EDT | 28.50 | 0.21 | 0.00 | 0.00 | -0.18 | -46.15% | 684 | 0 | 6.25% |
| SLV240719C00029000 | 2024-06-25 3:59PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | -0.14 | -46.67% | 1,523 | 0 | 12.50% |
| SLV240719C00029500 | 2024-06-25 3:38PM EDT | 29.50 | 0.12 | 0.00 | 0.00 | -0.11 | -47.83% | 488 | 0 | 12.50% |
| SLV240719C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 2,970 | 0 | 12.50% |
| SLV240719C00030500 | 2024-06-25 3:48PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 183 | 0 | 12.50% |
| SLV240719C00031000 | 2024-06-25 3:23PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 265 | 0 | 12.50% |
| SLV240719C00031500 | 2024-06-25 11:48AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 334 | 0 | 12.50% |
| SLV240719C00032000 | 2024-06-25 3:37PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 1,662 | 0 | 25.00% |
| SLV240719C00032500 | 2024-06-25 11:32AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 5 | 0 | 25.00% |
| SLV240719C00033000 | 2024-06-25 2:55PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 59 | 0 | 25.00% |
| SLV240719C00033500 | 2024-06-25 10:59AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 0 | 25.00% |
| SLV240719C00034000 | 2024-06-25 1:28PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 50 | 0 | 25.00% |
| SLV240719C00034500 | 2024-06-21 12:51PM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SLV240719C00035000 | 2024-06-25 3:28PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| SLV240719C00035500 | 2024-06-24 3:39PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| SLV240719C00036000 | 2024-06-25 3:35PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 105 | 0 | 25.00% |
| SLV240719C00036500 | 2024-06-20 10:31AM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240719C00037000 | 2024-06-25 1:13PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 129 | 0 | 25.00% |
| SLV240719C00037500 | 2024-06-21 9:31AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240719C00038000 | 2024-06-24 1:26PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 25.00% |
| SLV240719C00038500 | 2024-06-21 2:01PM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SLV240719C00039000 | 2024-06-24 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SLV240719C00039500 | 2024-06-21 3:59PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLV240719C00040000 | 2024-06-20 10:02AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| SLV240719C00040500 | 2024-06-20 10:02AM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SLV240719C00041000 | 2024-06-14 12:34PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240719C00041500 | 2024-06-14 1:06PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240719C00042000 | 2024-06-25 11:04AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 0 | 50.00% |
| SLV240719C00042500 | 2024-06-24 9:52AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SLV240719C00043000 | 2024-06-24 10:31AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 395 | 68.75% |
| SLV240719C00043500 | 2024-06-07 10:35AM EDT | 43.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 68.75% |
| SLV240719C00044000 | 2024-06-25 10:54AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 0 | 50.00% |
| SLV240719C00044500 | 2024-06-07 10:35AM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| SLV240719C00045000 | 2024-06-24 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,838 | 75.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 125.00% |
| SLV240719P00012000 | 2024-06-12 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 112.50% |
| SLV240719P00014000 | 2024-06-12 11:27AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 93.75% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 112.89% |
| SLV240719P00016000 | 2024-05-22 2:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 58 | 75.00% |
| SLV240719P00017000 | 2024-06-17 3:33PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 65.63% |
| SLV240719P00018000 | 2024-06-25 12:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,032 | 57.81% |
| SLV240719P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,782 | 50.00% |
| SLV240719P00020000 | 2024-06-20 3:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,553 | 46.88% |
| SLV240719P00021000 | 2024-06-24 9:56AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,542 | 39.06% |
| SLV240719P00022000 | 2024-06-25 3:33PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 29,398 | 32.81% |
| SLV240719P00023000 | 2024-06-25 3:34PM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 36,845 | 28.13% |
| SLV240719P00024000 | 2024-06-25 3:59PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 99 | 16,238 | 26.17% |
| SLV240719P00025000 | 2024-06-25 3:44PM EDT | 25.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 588 | 31,019 | 24.90% |
| SLV240719P00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.50 | 0.49 | 0.50 | +0.14 | +38.89% | 7,933 | 37,524 | 25.44% |
| SLV240719P00026500 | 2024-06-25 2:17PM EDT | 26.50 | 0.76 | 0.74 | 0.75 | +0.24 | +46.15% | 394 | 5,869 | 25.83% |
| SLV240719P00027000 | 2024-06-25 3:57PM EDT | 27.00 | 1.04 | 1.04 | 1.06 | +0.25 | +31.65% | 800 | 24,934 | 26.37% |
| SLV240719P00027500 | 2024-06-25 3:46PM EDT | 27.50 | 1.40 | 1.39 | 1.41 | +0.34 | +32.08% | 2,251 | 15,636 | 26.56% |
| SLV240719P00028000 | 2024-06-25 3:48PM EDT | 28.00 | 1.78 | 1.79 | 1.81 | +0.37 | +26.24% | 1,033 | 10,909 | 27.15% |
| SLV240719P00028500 | 2024-06-25 12:36PM EDT | 28.50 | 2.25 | 2.22 | 2.24 | +0.48 | +27.12% | 1 | 3,668 | 27.74% |
| SLV240719P00029000 | 2024-06-25 3:57PM EDT | 29.00 | 2.67 | 2.67 | 2.69 | +0.47 | +21.36% | 61 | 3,862 | 28.13% |
| SLV240719P00029500 | 2024-06-24 12:00PM EDT | 29.50 | 2.90 | 3.10 | 3.20 | +0.16 | +5.84% | 1 | 662 | 32.62% |
| SLV240719P00030000 | 2024-06-25 2:14PM EDT | 30.00 | 3.65 | 3.60 | 3.65 | +0.55 | +17.74% | 34 | 3,473 | 30.86% |
| SLV240719P00030500 | 2024-06-25 11:31AM EDT | 30.50 | 4.05 | 4.10 | 4.15 | +0.33 | +8.87% | 3 | 36 | 33.99% |
| SLV240719P00031000 | 2024-06-24 3:56PM EDT | 31.00 | 4.06 | 4.55 | 4.65 | 0.00 | - | 1 | 1,061 | 36.91% |
| SLV240719P00031500 | 2024-05-29 3:02PM EDT | 31.50 | 2.87 | 5.05 | 5.15 | 0.00 | - | 4 | 9 | 39.84% |
| SLV240719P00032000 | 2024-06-25 12:55PM EDT | 32.00 | 5.60 | 5.55 | 5.65 | +1.05 | +23.08% | 1 | 76 | 42.58% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 33.00 | 6.30 | 6.55 | 6.65 | 0.00 | - | 1 | 4 | 48.05% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 34.00 | 7.50 | 7.55 | 7.65 | 0.00 | - | 6 | 6 | 53.13% |
| SLV240719P00034500 | 2024-06-05 9:34AM EDT | 34.50 | 7.45 | 8.05 | 8.15 | 0.00 | - | 1 | 0 | 55.47% |
| SLV240719P00035000 | 2024-06-04 1:22PM EDT | 35.00 | 8.10 | 8.55 | 8.65 | 0.00 | - | 10 | 0 | 57.81% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 111.82% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 116.60% |
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 40.00 | 10.61 | 11.95 | 12.00 | 0.00 | - | 25 | 0 | 0.00% |
| SLV240719P00041000 | 2024-05-21 9:43AM EDT | 41.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240719P00042500 | 2024-05-31 12:34PM EDT | 42.50 | 14.72 | 16.05 | 16.15 | 0.00 | - | 20 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.