iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930C00015000 | 2024-03-01 12:28PM EDT | 15.00 | 6.57 | 7.20 | 9.55 | 0.00 | - | 1 | 271 | 0.00% |
| SLV240930C00016000 | 2024-04-22 9:30AM EDT | 16.00 | 9.40 | 11.40 | 15.30 | 0.00 | - | 2 | 68 | 167.68% |
| SLV240930C00017000 | 2024-06-03 11:50AM EDT | 17.00 | 11.10 | 9.60 | 9.70 | 0.00 | - | 10 | 241 | 61.43% |
| SLV240930C00018000 | 2024-05-13 11:33AM EDT | 18.00 | 8.05 | 9.30 | 9.40 | 0.00 | - | 5 | 893 | 83.59% |
| SLV240930C00019000 | 2024-05-17 3:55PM EDT | 19.00 | 9.85 | 8.30 | 8.35 | 0.00 | - | 1 | 144 | 74.51% |
| SLV240930C00020000 | 2024-06-25 12:20PM EDT | 20.00 | 6.71 | 6.65 | 6.75 | 0.00 | - | 25 | 1,771 | 47.07% |
| SLV240930C00021000 | 2024-06-20 11:01AM EDT | 21.00 | 7.37 | 5.70 | 5.80 | 0.00 | - | 10 | 1,668 | 42.73% |
| SLV240930C00022000 | 2024-06-25 3:56PM EDT | 22.00 | 4.83 | 4.75 | 4.85 | 0.00 | - | 7 | 13,292 | 38.09% |
| SLV240930C00023000 | 2024-06-25 11:31AM EDT | 23.00 | 3.95 | 3.90 | 3.95 | 0.00 | - | 1 | 2,546 | 34.52% |
| SLV240930C00024000 | 2024-06-25 3:44PM EDT | 24.00 | 3.15 | 3.10 | 3.15 | 0.00 | - | 3 | 3,709 | 32.57% |
| SLV240930C00025000 | 2024-06-25 1:12PM EDT | 25.00 | 2.40 | 2.40 | 2.42 | 0.00 | - | 78 | 4,747 | 30.76% |
| SLV240930C00026000 | 2024-06-25 2:46PM EDT | 26.00 | 1.85 | 1.83 | 1.85 | 0.00 | - | 1,083 | 3,450 | 30.52% |
| SLV240930C00027000 | 2024-06-25 3:37PM EDT | 27.00 | 1.41 | 1.40 | 1.41 | 0.00 | - | 1,054 | 4,685 | 30.86% |
| SLV240930C00028000 | 2024-06-25 3:54PM EDT | 28.00 | 1.06 | 1.05 | 1.07 | 0.00 | - | 1,393 | 8,501 | 31.40% |
| SLV240930C00030000 | 2024-06-25 3:56PM EDT | 30.00 | 0.63 | 0.62 | 0.63 | 0.00 | - | 1,157 | 12,260 | 33.11% |
| SLV240930C00032000 | 2024-06-25 3:06PM EDT | 32.00 | 0.39 | 0.38 | 0.39 | 0.00 | - | 469 | 1,405 | 35.21% |
| SLV240930C00033000 | 2024-06-25 3:20PM EDT | 33.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 96 | 3,157 | 36.18% |
| SLV240930C00034000 | 2024-06-25 3:20PM EDT | 34.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 131 | 2,155 | 37.21% |
| SLV240930C00035000 | 2024-06-25 2:55PM EDT | 35.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 56 | 12,828 | 38.48% |
| SLV240930C00036000 | 2024-06-24 10:01AM EDT | 36.00 | 0.25 | 0.16 | 0.17 | 0.00 | - | 1 | 481 | 39.26% |
| SLV240930C00037000 | 2024-06-24 10:01AM EDT | 37.00 | 0.21 | 0.14 | 0.15 | 0.00 | - | 1 | 400 | 40.82% |
| SLV240930C00038000 | 2024-06-24 10:01AM EDT | 38.00 | 0.18 | 0.12 | 0.13 | 0.00 | - | 1 | 1,225 | 41.99% |
| SLV240930C00039000 | 2024-06-25 9:30AM EDT | 39.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 1 | 3 | 42.87% |
| SLV240930C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 3 | 44.34% |
| SLV240930C00041000 | 2024-06-25 9:58AM EDT | 41.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 2 | 45.51% |
| SLV240930C00042000 | 2024-06-25 10:11AM EDT | 42.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11 | 31 | 46.48% |
| SLV240930C00043000 | 2024-06-25 10:10AM EDT | 43.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 21 | 12 | 47.46% |
| SLV240930C00044000 | 2024-06-25 10:01AM EDT | 44.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 11 | 123 | 48.05% |
| SLV240930C00045000 | 2024-06-25 10:01AM EDT | 45.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 21 | 267 | 49.61% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240930P00015000 | 2024-04-29 11:49AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 740 | 744 | 44.53% |
| SLV240930P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 629 | 25.00% |
| SLV240930P00017000 | 2024-06-07 11:13AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,171 | 35.16% |
| SLV240930P00018000 | 2024-05-31 3:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,545 | 31.25% |
| SLV240930P00019000 | 2024-06-05 10:16AM EDT | 19.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,247 | 29.69% |
| SLV240930P00020000 | 2024-06-21 10:56AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 4,377 | 12.50% |
| SLV240930P00021000 | 2024-06-07 2:30PM EDT | 21.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 29 | 2,367 | 25.39% |
| SLV240930P00022000 | 2024-06-21 2:30PM EDT | 22.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 7 | 1,635 | 24.41% |
| SLV240930P00023000 | 2024-06-24 10:30AM EDT | 23.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 2 | 2,880 | 23.54% |
| SLV240930P00024000 | 2024-06-25 3:48PM EDT | 24.00 | 0.36 | 0.36 | 0.37 | 0.00 | - | 298 | 2,953 | 23.39% |
| SLV240930P00025000 | 2024-06-25 3:47PM EDT | 25.00 | 0.66 | 0.66 | 0.67 | 0.00 | - | 24 | 6,990 | 23.63% |
| SLV240930P00026000 | 2024-06-25 12:44PM EDT | 26.00 | 1.09 | 1.08 | 1.10 | 0.00 | - | 11 | 1,657 | 23.98% |
| SLV240930P00027000 | 2024-06-25 12:44PM EDT | 27.00 | 1.64 | 1.63 | 1.66 | 0.00 | - | 55 | 1,416 | 24.41% |
| SLV240930P00028000 | 2024-06-25 12:32PM EDT | 28.00 | 2.34 | 2.31 | 2.33 | 0.00 | - | 3 | 715 | 24.81% |
| SLV240930P00030000 | 2024-06-21 3:40PM EDT | 30.00 | 3.57 | 3.90 | 3.95 | 0.00 | - | 5 | 1,781 | 26.22% |
| SLV240930P00032000 | 2024-06-20 10:58AM EDT | 32.00 | 4.50 | 5.65 | 5.75 | 0.00 | - | 3 | 146 | 26.86% |
| SLV240930P00033000 | 2024-06-07 1:31PM EDT | 33.00 | 6.45 | 6.60 | 6.70 | 0.00 | - | 15 | 347 | 27.34% |
| SLV240930P00034000 | 2024-05-30 1:24PM EDT | 34.00 | 5.76 | 7.60 | 7.65 | 0.00 | - | 1 | 277 | 26.56% |
| SLV240930P00035000 | 2024-06-07 12:38PM EDT | 35.00 | 8.25 | 8.55 | 8.65 | 0.00 | - | 141 | 1,375 | 28.91% |
| SLV240930P00036000 | 2024-05-21 12:35PM EDT | 36.00 | 7.35 | 8.05 | 8.10 | 0.00 | - | - | 238 | 0.00% |
| SLV240930P00037000 | 2024-05-21 11:11AM EDT | 37.00 | 8.00 | 9.00 | 9.05 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.