iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 17.30 | 21.15 | 0.00 | - | 1 | 7 | 247.46% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-06-20 9:55AM EDT | 13.00 | 14.90 | 13.60 | 13.65 | 0.00 | - | 1 | 14 | 82.03% |
| SLV241018C00014000 | 2024-05-31 11:50AM EDT | 14.00 | 14.05 | 12.60 | 12.70 | 0.00 | - | 2 | 12 | 76.37% |
| SLV241018C00015000 | 2024-05-21 12:05PM EDT | 15.00 | 13.80 | 13.25 | 13.35 | 0.00 | - | 1 | 22 | 134.67% |
| SLV241018C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.42 | 10.65 | 10.75 | 0.00 | - | 5 | 611 | 65.63% |
| SLV241018C00017000 | 2024-06-06 3:05PM EDT | 17.00 | 11.93 | 9.65 | 9.75 | 0.00 | - | 1 | 284 | 59.08% |
| SLV241018C00018000 | 2024-06-12 2:42PM EDT | 18.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV241018C00019000 | 2024-06-20 9:53AM EDT | 19.00 | 9.00 | 7.70 | 7.80 | 0.00 | - | 26 | 647 | 51.12% |
| SLV241018C00020000 | 2024-06-25 1:18PM EDT | 20.00 | 6.74 | 6.75 | 6.85 | 0.00 | - | 1 | 1,755 | 46.88% |
| SLV241018C00021000 | 2024-06-25 9:38AM EDT | 21.00 | 6.05 | 5.80 | 5.85 | 0.00 | - | 1 | 1,238 | 40.82% |
| SLV241018C00022000 | 2024-06-21 2:00PM EDT | 22.00 | 5.50 | 4.90 | 4.95 | 0.00 | - | 1 | 10,021 | 37.74% |
| SLV241018C00023000 | 2024-06-21 10:45AM EDT | 23.00 | 4.85 | 4.00 | 4.05 | 0.00 | - | 41 | 1,605 | 34.08% |
| SLV241018C00024000 | 2024-06-25 10:37AM EDT | 24.00 | 3.49 | 3.20 | 3.30 | 0.00 | - | 22 | 10,242 | 33.01% |
| SLV241018C00025000 | 2024-06-25 3:49PM EDT | 25.00 | 2.60 | 2.56 | 2.58 | 0.00 | - | 15 | 9,305 | 31.20% |
| SLV241018C00026000 | 2024-06-25 3:34PM EDT | 26.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,077 | 0 | 0.00% |
| SLV241018C00027000 | 2024-06-25 3:32PM EDT | 27.00 | 1.58 | 1.56 | 1.58 | 0.00 | - | 671 | 23,504 | 31.23% |
| SLV241018C00028000 | 2024-06-25 3:59PM EDT | 28.00 | 1.23 | 1.22 | 1.23 | 0.00 | - | 760 | 8,389 | 31.64% |
| SLV241018C00029000 | 2024-06-25 2:54PM EDT | 29.00 | 0.97 | 0.96 | 0.97 | 0.00 | - | 635 | 8,753 | 32.42% |
| SLV241018C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 0.77 | 0.76 | 0.77 | 0.00 | - | 2,610 | 23,092 | 33.30% |
| SLV241018C00031000 | 2024-06-25 3:43PM EDT | 31.00 | 0.61 | 0.60 | 0.62 | 0.00 | - | 75 | 6,513 | 34.28% |
| SLV241018C00032000 | 2024-06-25 3:15PM EDT | 32.00 | 0.50 | 0.48 | 0.50 | 0.00 | - | 225 | 2,631 | 35.16% |
| SLV241018C00033000 | 2024-06-25 3:58PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| SLV241018C00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.33 | 0.32 | 0.33 | 0.00 | - | 272 | 8,444 | 36.82% |
| SLV241018C00035000 | 2024-06-25 2:42PM EDT | 35.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,672 | 0 | 12.50% |
| SLV241018C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 159 | 3,679 | 38.67% |
| SLV241018C00037000 | 2024-06-25 12:42PM EDT | 37.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 25 | 1,810 | 39.84% |
| SLV241018C00038000 | 2024-06-25 2:32PM EDT | 38.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 152 | 4,829 | 40.72% |
| SLV241018C00039000 | 2024-06-17 2:24PM EDT | 39.00 | 0.22 | 0.14 | 0.15 | 0.00 | - | 13 | 542 | 41.80% |
| SLV241018C00040000 | 2024-06-25 3:06PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 1,667 | 7,663 | 42.68% |
| SLV241018C00041000 | 2024-06-21 2:19PM EDT | 41.00 | 0.16 | 0.11 | 0.12 | 0.00 | - | 1 | 858 | 43.95% |
| SLV241018C00042000 | 2024-06-17 9:42AM EDT | 42.00 | 0.16 | 0.10 | 0.11 | 0.00 | - | 21 | 1,510 | 45.12% |
| SLV241018C00043000 | 2024-06-24 3:59PM EDT | 43.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 1,384 | 46.09% |
| SLV241018C00044000 | 2024-06-25 9:53AM EDT | 44.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 12 | 1,331 | 47.07% |
| SLV241018C00045000 | 2024-06-25 10:20AM EDT | 45.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 13 | 2,838 | 47.66% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 62.50% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 50.00% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 40.63% |
| SLV241018P00016000 | 2024-06-18 1:27PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,754 | 36.72% |
| SLV241018P00017000 | 2024-06-25 10:51AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,049 | 32.81% |
| SLV241018P00018000 | 2024-05-31 3:37PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,166 | 31.25% |
| SLV241018P00019000 | 2024-06-14 11:45AM EDT | 19.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 80 | 401 | 29.10% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 20.00 | 0.08 | 0.03 | 0.04 | 0.00 | - | 38 | 5,138 | 26.37% |
| SLV241018P00021000 | 2024-06-21 10:19AM EDT | 21.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1 | 4,785 | 25.59% |
| SLV241018P00022000 | 2024-06-25 12:18PM EDT | 22.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2 | 1,373 | 24.41% |
| SLV241018P00023000 | 2024-06-25 12:07PM EDT | 23.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 6 | 32,140 | 23.58% |
| SLV241018P00024000 | 2024-06-25 2:39PM EDT | 24.00 | 0.45 | 0.44 | 0.45 | 0.00 | - | 28 | 7,027 | 23.37% |
| SLV241018P00025000 | 2024-06-25 2:40PM EDT | 25.00 | 0.76 | 0.75 | 0.76 | 0.00 | - | 37 | 5,380 | 23.41% |
| SLV241018P00026000 | 2024-06-25 3:48PM EDT | 26.00 | 1.19 | 1.19 | 1.20 | 0.00 | - | 42 | 9,285 | 23.73% |
| SLV241018P00027000 | 2024-06-25 11:40AM EDT | 27.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV241018P00028000 | 2024-06-24 10:59AM EDT | 28.00 | 2.15 | 2.40 | 2.42 | 0.00 | - | 1 | 883 | 24.41% |
| SLV241018P00029000 | 2024-06-21 11:45AM EDT | 29.00 | 2.87 | 3.15 | 3.20 | 0.00 | - | 92 | 4,560 | 25.34% |
| SLV241018P00030000 | 2024-06-25 11:27AM EDT | 30.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV241018P00031000 | 2024-06-20 11:34AM EDT | 31.00 | 3.80 | 4.80 | 4.85 | 0.00 | - | 255 | 1,061 | 25.00% |
| SLV241018P00032000 | 2024-06-24 3:14PM EDT | 32.00 | 5.29 | 5.70 | 5.80 | 0.00 | - | 1 | 905 | 26.56% |
| SLV241018P00033000 | 2024-06-20 11:35AM EDT | 33.00 | 5.45 | 6.65 | 6.70 | 0.00 | - | 112 | 805 | 25.10% |
| SLV241018P00034000 | 2024-06-20 3:12PM EDT | 34.00 | 6.25 | 7.60 | 7.65 | 0.00 | - | 609 | 646 | 24.32% |
| SLV241018P00035000 | 2024-06-20 9:39AM EDT | 35.00 | 7.60 | 8.60 | 8.65 | 0.00 | - | 87 | 590 | 26.56% |
| SLV241018P00036000 | 2024-06-20 3:49PM EDT | 36.00 | 8.10 | 9.55 | 9.65 | 0.00 | - | 605 | 686 | 28.71% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 10.00 | 10.05 | 0.00 | - | 195 | 184 | 0.00% |
| SLV241018P00038000 | 2024-06-13 3:38PM EDT | 38.00 | 11.57 | 11.40 | 11.70 | 0.00 | - | 950 | 202 | 36.72% |
| SLV241018P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.54 | 12.55 | 12.65 | 0.00 | - | 170 | 4 | 34.57% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.52 | 13.55 | 13.65 | 0.00 | - | 550 | 0 | 36.33% |
| SLV241018P00041000 | 2024-05-21 11:01AM EDT | 41.00 | 11.80 | 12.90 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
| SLV241018P00042000 | 2024-05-20 1:26PM EDT | 42.00 | 12.65 | 14.10 | 15.10 | 0.00 | - | 205 | 0 | 0.00% |
| SLV241018P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV241018P00044000 | 2024-05-20 3:02PM EDT | 44.00 | 14.60 | 16.95 | 17.75 | 0.00 | - | - | 0 | 51.47% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.