iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-06-18 12:24PM EDT | 5.00 | 22.03 | 21.40 | 21.50 | 0.00 | - | 1 | 1 | 159.38% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240920C00010000 | 2024-05-16 10:53AM EDT | 10.00 | 17.10 | 17.10 | 17.20 | 0.00 | - | 7 | 26 | 169.34% |
| SLV240920C00011000 | 2024-05-16 10:39AM EDT | 11.00 | 16.20 | 16.15 | 16.20 | 0.00 | - | 7 | 13 | 156.35% |
| SLV240920C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.74 | 14.50 | 14.60 | 0.00 | - | 5 | 5 | 95.31% |
| SLV240920C00013000 | 2024-06-21 12:18PM EDT | 13.00 | 14.25 | 13.55 | 13.65 | 0.00 | - | 20 | 27 | 91.99% |
| SLV240920C00014000 | 2024-06-21 12:18PM EDT | 14.00 | 13.29 | 12.55 | 12.65 | 0.00 | - | 17 | 46 | 83.59% |
| SLV240920C00015000 | 2024-06-13 10:29AM EDT | 15.00 | 11.76 | 11.40 | 11.65 | 0.00 | - | 27 | 37 | 68.75% |
| SLV240920C00016000 | 2024-06-21 12:48PM EDT | 16.00 | 11.28 | 10.60 | 10.65 | 0.00 | - | 17 | 130 | 70.31% |
| SLV240920C00017000 | 2024-06-18 12:37PM EDT | 17.00 | 10.10 | 9.60 | 9.70 | 0.00 | - | 2 | 205 | 64.84% |
| SLV240920C00018000 | 2024-06-25 10:01AM EDT | 18.00 | 8.95 | 8.60 | 8.70 | 0.00 | - | 1 | 541 | 58.01% |
| SLV240920C00019000 | 2024-05-28 9:32AM EDT | 19.00 | 10.50 | 7.65 | 7.70 | 0.00 | - | 4 | 731 | 52.73% |
| SLV240920C00020000 | 2024-06-25 1:17PM EDT | 20.00 | 6.64 | 6.65 | 6.75 | 0.00 | - | 1 | 2,044 | 49.71% |
| SLV240920C00021000 | 2024-06-25 9:47AM EDT | 21.00 | 6.00 | 5.70 | 5.80 | 0.00 | - | 1 | 16,704 | 45.12% |
| SLV240920C00022000 | 2024-06-25 3:30PM EDT | 22.00 | 4.78 | 4.75 | 4.80 | 0.00 | - | 1 | 6,957 | 38.57% |
| SLV240920C00023000 | 2024-06-25 11:24AM EDT | 23.00 | 3.95 | 3.85 | 3.90 | 0.00 | - | 1 | 6,827 | 35.01% |
| SLV240920C00024000 | 2024-06-25 3:57PM EDT | 24.00 | 3.08 | 3.00 | 3.10 | 0.00 | - | 45 | 8,843 | 33.15% |
| SLV240920C00025000 | 2024-06-25 3:38PM EDT | 25.00 | 2.36 | 2.33 | 2.35 | 0.00 | - | 219 | 45,878 | 31.01% |
| SLV240920C00026000 | 2024-06-25 3:49PM EDT | 26.00 | 1.77 | 1.75 | 1.77 | 0.00 | - | 146 | 21,544 | 30.62% |
| SLV240920C00026500 | 2024-06-25 3:31PM EDT | 26.50 | 1.52 | 1.52 | 1.53 | 0.00 | - | 170 | 543 | 30.66% |
| SLV240920C00027000 | 2024-06-25 3:58PM EDT | 27.00 | 1.33 | 1.32 | 1.33 | 0.00 | - | 2,947 | 26,773 | 31.03% |
| SLV240920C00027500 | 2024-06-25 3:57PM EDT | 27.50 | 1.15 | 1.13 | 1.15 | 0.00 | - | 826 | 1,766 | 31.30% |
| SLV240920C00028000 | 2024-06-25 3:57PM EDT | 28.00 | 1.00 | 0.99 | 1.00 | 0.00 | - | 1,460 | 73,816 | 31.74% |
| SLV240920C00028500 | 2024-06-25 3:55PM EDT | 28.50 | 0.87 | 0.85 | 0.86 | 0.00 | - | 334 | 7,528 | 31.98% |
| SLV240920C00029000 | 2024-06-25 3:43PM EDT | 29.00 | 0.74 | 0.74 | 0.75 | 0.00 | - | 647 | 21,721 | 32.52% |
| SLV240920C00029500 | 2024-06-25 3:50PM EDT | 29.50 | 0.66 | 0.64 | 0.66 | 0.00 | - | 153 | 1,814 | 33.15% |
| SLV240920C00030000 | 2024-06-25 3:58PM EDT | 30.00 | 0.57 | 0.56 | 0.57 | 0.00 | - | 3,149 | 64,737 | 33.50% |
| SLV240920C00030500 | 2024-06-25 12:52PM EDT | 30.50 | 0.49 | 0.49 | 0.50 | 0.00 | - | 17 | 1,840 | 34.03% |
| SLV240920C00031000 | 2024-06-25 3:33PM EDT | 31.00 | 0.44 | 0.43 | 0.44 | 0.00 | - | 406 | 7,434 | 34.57% |
| SLV240920C00031500 | 2024-06-25 3:14PM EDT | 31.50 | 0.39 | 0.38 | 0.39 | 0.00 | - | 9 | 1,216 | 35.16% |
| SLV240920C00032000 | 2024-06-25 3:15PM EDT | 32.00 | 0.35 | 0.33 | 0.34 | 0.00 | - | 368 | 22,339 | 35.55% |
| SLV240920C00032500 | 2024-06-25 2:26PM EDT | 32.50 | 0.30 | 0.30 | 0.31 | 0.00 | - | 67 | 884 | 36.43% |
| SLV240920C00033000 | 2024-06-25 2:21PM EDT | 33.00 | 0.27 | 0.26 | 0.27 | 0.00 | - | 100 | 26,369 | 36.72% |
| SLV240920C00033500 | 2024-06-24 9:46AM EDT | 33.50 | 0.36 | 0.23 | 0.24 | 0.00 | - | 1 | 3,276 | 37.21% |
| SLV240920C00034000 | 2024-06-25 2:47PM EDT | 34.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 584 | 15,020 | 37.99% |
| SLV240920C00034500 | 2024-06-21 3:54PM EDT | 34.50 | 0.31 | 0.19 | 0.20 | 0.00 | - | 124 | 150 | 38.67% |
| SLV240920C00035000 | 2024-06-25 3:48PM EDT | 35.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 1,316 | 82,175 | 39.16% |
| SLV240920C00035500 | 2024-06-25 12:52PM EDT | 35.50 | 0.15 | 0.15 | 0.16 | 0.00 | - | 6 | 29 | 39.55% |
| SLV240920C00036000 | 2024-06-25 3:54PM EDT | 36.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 503 | 3,977 | 40.43% |
| SLV240920C00036500 | 2024-06-24 2:43PM EDT | 36.50 | 0.19 | 0.12 | 0.13 | 0.00 | - | 1 | 423 | 40.53% |
| SLV240920C00037000 | 2024-06-25 2:40PM EDT | 37.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 53 | 26,339 | 41.21% |
| SLV240920C00037500 | 2024-06-25 12:15PM EDT | 37.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 122 | 299 | 41.70% |
| SLV240920C00038000 | 2024-06-25 3:54PM EDT | 38.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1,013 | 20,306 | 42.19% |
| SLV240920C00038500 | 2024-06-20 9:48AM EDT | 38.50 | 0.19 | 0.09 | 0.10 | 0.00 | - | 35 | 1,277 | 43.36% |
| SLV240920C00039000 | 2024-06-25 10:07AM EDT | 39.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 3,675 | 43.65% |
| SLV240920C00039500 | 2024-06-24 10:35AM EDT | 39.50 | 0.12 | 0.07 | 0.08 | 0.00 | - | 1 | 23 | 43.95% |
| SLV240920C00040000 | 2024-06-25 11:18AM EDT | 40.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 16 | 43,466 | 44.92% |
| SLV240920C00040500 | 2024-06-25 12:15PM EDT | 40.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 100 | 620 | 46.09% |
| SLV240920C00041000 | 2024-06-17 10:20AM EDT | 41.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 21 | 3,259 | 46.09% |
| SLV240920C00041500 | 2024-06-17 10:04AM EDT | 41.50 | 0.11 | 0.06 | 0.07 | 0.00 | - | 20 | 564 | 47.07% |
| SLV240920C00042000 | 2024-06-25 3:04PM EDT | 42.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 3,567 | 46.88% |
| SLV240920C00042500 | 2024-06-17 2:30PM EDT | 42.50 | 0.09 | 0.05 | 0.06 | 0.00 | - | 24 | 115 | 47.85% |
| SLV240920C00043000 | 2024-06-25 11:48AM EDT | 43.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 130 | 1,788 | 48.83% |
| SLV240920C00043500 | 2024-06-17 9:58AM EDT | 43.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 20 | 49.81% |
| SLV240920C00044000 | 2024-06-25 1:37PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 18 | 923 | 49.22% |
| SLV240920C00044500 | 2024-06-17 10:53AM EDT | 44.50 | 0.08 | 0.04 | 0.05 | 0.00 | - | 32 | 77 | 50.39% |
| SLV240920C00045000 | 2024-06-24 3:11PM EDT | 45.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 133 | 80,466 | 50.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 78.13% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 78.13% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 65.63% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 53.13% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 51.56% |
| SLV240920P00015000 | 2024-05-14 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 701 | 46.88% |
| SLV240920P00016000 | 2024-05-23 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 567 | 42.19% |
| SLV240920P00017000 | 2024-06-13 2:34PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,300 | 37.50% |
| SLV240920P00018000 | 2024-06-24 10:31AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 925 | 25.00% |
| SLV240920P00019000 | 2024-06-21 9:47AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,538 | 31.64% |
| SLV240920P00020000 | 2024-06-25 9:30AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 24,393 | 28.91% |
| SLV240920P00021000 | 2024-06-21 1:16PM EDT | 21.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 150 | 30,787 | 26.76% |
| SLV240920P00022000 | 2024-06-25 2:45PM EDT | 22.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 37 | 12,604 | 25.20% |
| SLV240920P00023000 | 2024-06-25 2:18PM EDT | 23.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 11 | 4,601 | 24.02% |
| SLV240920P00024000 | 2024-06-25 12:28PM EDT | 24.00 | 0.33 | 0.33 | 0.34 | 0.00 | - | 2 | 5,857 | 23.83% |
| SLV240920P00025000 | 2024-06-25 3:20PM EDT | 25.00 | 0.62 | 0.61 | 0.62 | 0.00 | - | 23 | 31,484 | 23.83% |
| SLV240920P00026000 | 2024-06-25 2:42PM EDT | 26.00 | 1.04 | 1.03 | 1.04 | 0.00 | - | 1,225 | 7,360 | 24.12% |
| SLV240920P00026500 | 2024-06-25 3:53PM EDT | 26.50 | 1.29 | 1.29 | 1.31 | 0.00 | - | 44 | 10,529 | 24.46% |
| SLV240920P00027000 | 2024-06-25 1:46PM EDT | 27.00 | 1.59 | 1.58 | 1.61 | 0.00 | - | 15 | 4,475 | 24.81% |
| SLV240920P00027500 | 2024-06-25 11:36AM EDT | 27.50 | 1.92 | 1.91 | 1.93 | 0.00 | - | 10 | 1,141 | 24.93% |
| SLV240920P00028000 | 2024-06-25 3:36PM EDT | 28.00 | 2.26 | 2.26 | 2.28 | 0.00 | - | 22 | 7,312 | 25.15% |
| SLV240920P00028500 | 2024-06-21 11:03AM EDT | 28.50 | 2.30 | 2.63 | 2.66 | 0.00 | - | 100 | 798 | 25.49% |
| SLV240920P00029000 | 2024-06-25 12:09PM EDT | 29.00 | 2.97 | 3.00 | 3.05 | 0.00 | - | 2 | 20,341 | 25.59% |
| SLV240920P00029500 | 2024-06-25 10:43AM EDT | 29.50 | 3.25 | 3.40 | 3.50 | 0.00 | - | 1 | 956 | 26.76% |
| SLV240920P00030000 | 2024-06-25 3:20PM EDT | 30.00 | 3.85 | 3.85 | 3.90 | 0.00 | - | 8 | 2,193 | 26.22% |
| SLV240920P00030500 | 2024-06-20 12:56PM EDT | 30.50 | 3.20 | 4.30 | 4.35 | 0.00 | - | 2 | 357 | 26.76% |
| SLV240920P00031000 | 2024-06-25 11:24AM EDT | 31.00 | 4.70 | 4.75 | 4.80 | 0.00 | - | 3 | 753 | 26.91% |
| SLV240920P00031500 | 2024-06-25 3:11PM EDT | 31.50 | 5.20 | 5.20 | 5.25 | 0.00 | - | 5 | 342 | 26.66% |
| SLV240920P00032000 | 2024-06-25 3:21PM EDT | 32.00 | 5.67 | 5.65 | 5.70 | 0.00 | - | 200 | 503 | 25.78% |
| SLV240920P00032500 | 2024-06-20 12:56PM EDT | 32.50 | 4.83 | 6.15 | 6.20 | 0.00 | - | 259 | 583 | 27.34% |
| SLV240920P00033000 | 2024-06-14 10:21AM EDT | 33.00 | 6.50 | 6.60 | 6.65 | 0.00 | - | 48 | 283 | 25.20% |
| SLV240920P00033500 | 2024-06-12 10:23AM EDT | 33.50 | 6.40 | 7.10 | 7.15 | 0.00 | - | - | 4 | 26.56% |
| SLV240920P00034000 | 2024-06-07 3:12PM EDT | 34.00 | 7.45 | 7.60 | 7.65 | 0.00 | - | 5 | 15 | 27.93% |
| SLV240920P00034500 | 2024-06-07 10:41AM EDT | 34.50 | 7.49 | 8.05 | 8.15 | 0.00 | - | 1 | 629 | 29.30% |
| SLV240920P00035000 | 2024-06-25 11:18AM EDT | 35.00 | 8.47 | 8.55 | 8.65 | 0.00 | - | 3 | 1,603 | 30.47% |
| SLV240920P00035500 | 2024-06-20 10:39AM EDT | 35.50 | 7.65 | 9.05 | 9.15 | 0.00 | - | - | 22 | 31.64% |
| SLV240920P00036000 | 2024-06-07 1:05PM EDT | 36.00 | 9.23 | 9.55 | 9.65 | 0.00 | - | 24 | 76 | 33.01% |
| SLV240920P00037000 | 2024-05-20 9:45AM EDT | 37.00 | 8.50 | 9.90 | 10.60 | 0.00 | - | 123 | 1 | 12.50% |
| SLV240920P00038000 | 2024-05-21 9:33AM EDT | 38.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240920P00039000 | 2024-05-21 9:33AM EDT | 39.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00039500 | 2024-05-22 2:29PM EDT | 39.50 | 11.30 | 12.50 | 12.55 | 0.00 | - | - | 0 | 0.00% |
| SLV240920P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 12.40 | 13.00 | 13.05 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240920P00041000 | 2024-05-20 3:00PM EDT | 41.00 | 11.65 | 13.95 | 15.25 | 0.00 | - | - | 0 | 74.51% |
| SLV240920P00042000 | 2024-05-20 3:10PM EDT | 42.00 | 12.65 | 14.15 | 15.10 | 0.00 | - | 21 | 0 | 0.00% |
| SLV240920P00043000 | 2024-05-20 3:59PM EDT | 43.00 | 14.05 | 15.95 | 16.75 | 0.00 | - | - | 0 | 57.13% |
| SLV240920P00044000 | 2024-05-20 3:07PM EDT | 44.00 | 14.60 | 16.95 | 18.25 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. All rights reserved.