iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.58 | 11.45 | 11.55 | 0.00 | - | 20 | 45 | 85.16% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 129.00% |
| SLV240816C00017000 | 2024-06-25 11:17AM EDT | 17.00 | 9.75 | 9.50 | 9.60 | 0.00 | - | 2 | 16 | 74.61% |
| SLV240816C00018000 | 2024-06-24 1:14PM EDT | 18.00 | 9.08 | 8.50 | 8.60 | 0.00 | - | 1 | 1 | 66.41% |
| SLV240816C00019000 | 2024-06-20 9:30AM EDT | 19.00 | 9.28 | 7.55 | 7.60 | 0.00 | - | 1 | 4 | 60.84% |
| SLV240816C00020000 | 2024-06-25 9:44AM EDT | 20.00 | 6.80 | 6.55 | 6.60 | 0.00 | - | 5 | 1,333 | 53.13% |
| SLV240816C00021000 | 2024-06-21 11:04AM EDT | 21.00 | 6.33 | 5.55 | 5.65 | 0.00 | - | 1 | 69 | 50.39% |
| SLV240816C00022000 | 2024-06-21 2:13PM EDT | 22.00 | 5.16 | 4.60 | 4.65 | 0.00 | - | 1 | 76 | 42.68% |
| SLV240816C00023000 | 2024-06-25 3:22PM EDT | 23.00 | 3.68 | 3.65 | 3.70 | 0.00 | - | 6 | 909 | 37.31% |
| SLV240816C00024000 | 2024-06-25 2:47PM EDT | 24.00 | 2.77 | 2.76 | 2.78 | 0.00 | - | 16 | 659 | 32.28% |
| SLV240816C00025000 | 2024-06-25 3:19PM EDT | 25.00 | 2.03 | 1.99 | 2.01 | 0.00 | - | 93 | 12,698 | 30.52% |
| SLV240816C00026000 | 2024-06-25 3:59PM EDT | 26.00 | 1.40 | 1.38 | 1.40 | 0.00 | - | 674 | 2,845 | 30.18% |
| SLV240816C00026500 | 2024-06-25 3:59PM EDT | 26.50 | 1.16 | 1.14 | 1.16 | 0.00 | - | 981 | 1,502 | 30.37% |
| SLV240816C00027000 | 2024-06-25 3:57PM EDT | 27.00 | 0.95 | 0.95 | 0.96 | 0.00 | - | 1,240 | 8,825 | 30.76% |
| SLV240816C00027500 | 2024-06-25 3:21PM EDT | 27.50 | 0.78 | 0.78 | 0.79 | 0.00 | - | 809 | 3,352 | 31.20% |
| SLV240816C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 0.64 | 0.64 | 0.65 | 0.00 | - | 1,350 | 15,813 | 31.64% |
| SLV240816C00028500 | 2024-06-25 3:55PM EDT | 28.50 | 0.53 | 0.53 | 0.54 | 0.00 | - | 395 | 7,676 | 32.32% |
| SLV240816C00029000 | 2024-06-25 3:59PM EDT | 29.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 1,524 | 14,080 | 33.06% |
| SLV240816C00029500 | 2024-06-25 3:10PM EDT | 29.50 | 0.36 | 0.36 | 0.37 | 0.00 | - | 150 | 1,974 | 33.55% |
| SLV240816C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.30 | 0.30 | 0.31 | 0.00 | - | 2,724 | 37,685 | 34.28% |
| SLV240816C00030500 | 2024-06-25 2:23PM EDT | 30.50 | 0.25 | 0.25 | 0.26 | 0.00 | - | 307 | 805 | 34.96% |
| SLV240816C00031000 | 2024-06-25 3:12PM EDT | 31.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 646 | 9,105 | 35.74% |
| SLV240816C00031500 | 2024-06-25 3:13PM EDT | 31.50 | 0.19 | 0.18 | 0.19 | 0.00 | - | 150 | 6,239 | 36.62% |
| SLV240816C00032000 | 2024-06-25 3:56PM EDT | 32.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 522 | 19,712 | 37.21% |
| SLV240816C00032500 | 2024-06-25 1:23PM EDT | 32.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 5 | 1,234 | 38.09% |
| SLV240816C00033000 | 2024-06-25 3:51PM EDT | 33.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 838 | 6,770 | 38.87% |
| SLV240816C00033500 | 2024-06-25 10:15AM EDT | 33.50 | 0.11 | 0.09 | 0.10 | 0.00 | - | 209 | 1,268 | 39.26% |
| SLV240816C00034000 | 2024-06-25 3:53PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 289 | 2,705 | 40.23% |
| SLV240816C00034500 | 2024-06-25 9:37AM EDT | 34.50 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 337 | 41.02% |
| SLV240816C00035000 | 2024-06-25 3:21PM EDT | 35.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 231 | 55,687 | 42.77% |
| SLV240816C00035500 | 2024-06-25 12:13PM EDT | 35.50 | 0.06 | 0.06 | 0.07 | 0.00 | - | 191 | 1,059 | 43.36% |
| SLV240816C00036000 | 2024-06-25 3:09PM EDT | 36.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 923 | 43.75% |
| SLV240816C00036500 | 2024-06-25 3:00PM EDT | 36.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 51 | 1,420 | 45.31% |
| SLV240816C00037000 | 2024-06-25 3:58PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 10,925 | 45.51% |
| SLV240816C00037500 | 2024-06-25 11:51AM EDT | 37.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 564 | 46.88% |
| SLV240816C00038000 | 2024-06-24 10:13AM EDT | 38.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 458 | 48.44% |
| SLV240816C00038500 | 2024-06-24 9:52AM EDT | 38.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 42 | 48.05% |
| SLV240816C00039000 | 2024-06-21 3:35PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 59 | 207 | 49.61% |
| SLV240816C00039500 | 2024-06-25 10:13AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 107 | 50.00% |
| SLV240816C00040000 | 2024-06-25 2:38PM EDT | 40.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 1,138 | 51.17% |
| SLV240816C00040500 | 2024-06-24 10:05AM EDT | 40.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 134 | 52.34% |
| SLV240816C00041000 | 2024-06-20 1:11PM EDT | 41.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 1 | 53 | 51.17% |
| SLV240816C00041500 | 2024-06-25 11:25AM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 30 | 52.34% |
| SLV240816C00042000 | 2024-06-25 10:12AM EDT | 42.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 104 | 53.52% |
| SLV240816C00042500 | 2024-06-20 11:34AM EDT | 42.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 123 | 54.69% |
| SLV240816C00043000 | 2024-06-25 9:30AM EDT | 43.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 55 | 55.86% |
| SLV240816C00043500 | 2024-06-20 9:48AM EDT | 43.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 7 | 57.03% |
| SLV240816C00044000 | 2024-06-24 1:28PM EDT | 44.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 301 | 1,706 | 57.81% |
| SLV240816C00044500 | 2024-06-20 9:47AM EDT | 44.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 295 | 59.38% |
| SLV240816C00045000 | 2024-06-24 11:19AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 48.44% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 42.19% |
| SLV240816P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 37.50% |
| SLV240816P00020000 | 2024-06-25 3:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 32.03% |
| SLV240816P00021000 | 2024-06-25 11:24AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 613 | 12.50% |
| SLV240816P00022000 | 2024-06-25 12:48PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 832 | 27.54% |
| SLV240816P00023000 | 2024-06-25 3:50PM EDT | 23.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 26 | 1,807 | 25.39% |
| SLV240816P00024000 | 2024-06-25 3:57PM EDT | 24.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 120 | 4,172 | 24.41% |
| SLV240816P00025000 | 2024-06-25 3:42PM EDT | 25.00 | 0.40 | 0.40 | 0.41 | 0.00 | - | 288 | 17,501 | 24.56% |
| SLV240816P00026000 | 2024-06-25 3:59PM EDT | 26.00 | 0.78 | 0.79 | 0.80 | 0.00 | - | 136 | 17,403 | 25.05% |
| SLV240816P00026500 | 2024-06-25 3:29PM EDT | 26.50 | 1.05 | 1.05 | 1.06 | 0.00 | - | 202 | 3,395 | 25.34% |
| SLV240816P00027000 | 2024-06-25 3:57PM EDT | 27.00 | 1.34 | 1.34 | 1.35 | 0.00 | - | 58 | 7,354 | 25.44% |
| SLV240816P00027500 | 2024-06-25 1:33PM EDT | 27.50 | 1.69 | 1.67 | 1.69 | 0.00 | - | 21 | 1,962 | 25.88% |
| SLV240816P00028000 | 2024-06-25 2:46PM EDT | 28.00 | 2.06 | 2.04 | 2.06 | 0.00 | - | 106 | 5,285 | 26.27% |
| SLV240816P00028500 | 2024-06-25 1:52PM EDT | 28.50 | 2.44 | 2.43 | 2.45 | 0.00 | - | 3 | 4,847 | 26.51% |
| SLV240816P00029000 | 2024-06-25 12:19PM EDT | 29.00 | 2.83 | 2.85 | 2.87 | 0.00 | - | 17 | 6,679 | 26.95% |
| SLV240816P00029500 | 2024-06-25 11:16AM EDT | 29.50 | 3.07 | 3.25 | 3.30 | 0.00 | - | 2 | 952 | 27.05% |
| SLV240816P00030000 | 2024-06-25 9:59AM EDT | 30.00 | 3.50 | 3.70 | 3.75 | 0.00 | - | 6 | 1,007 | 27.34% |
| SLV240816P00030500 | 2024-06-21 10:29AM EDT | 30.50 | 3.68 | 4.15 | 4.25 | 0.00 | - | 100 | 433 | 29.79% |
| SLV240816P00031000 | 2024-06-25 9:30AM EDT | 31.00 | 4.34 | 4.65 | 4.70 | 0.00 | - | 1 | 715 | 29.10% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 5.10 | 5.15 | 0.00 | - | 10 | 11 | 27.15% |
| SLV240816P00032000 | 2024-06-14 11:48AM EDT | 32.00 | 5.50 | 5.60 | 5.65 | 0.00 | - | 1 | 703 | 28.91% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 6.10 | 6.15 | 0.00 | - | - | 349 | 30.86% |
| SLV240816P00033000 | 2024-06-21 9:33AM EDT | 33.00 | 5.70 | 6.55 | 6.65 | 0.00 | - | 1 | 499 | 32.62% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 7.05 | 7.15 | 0.00 | - | - | 58 | 34.38% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.55 | 7.65 | 0.00 | - | 3 | 2 | 36.13% |
| SLV240816P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 8.35 | 8.55 | 8.70 | 0.00 | - | 1 | 258 | 44.73% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 9.05 | 9.15 | 0.00 | - | 78 | 0 | 41.02% |
| SLV240816P00037000 | 2024-06-21 10:24AM EDT | 37.00 | 9.82 | 10.55 | 10.65 | 0.00 | - | 1 | 0 | 45.70% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 18.55 | 18.65 | 0.00 | - | 11 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.