iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.20 | 17.25 | 0.00 | - | 7 | 26 | 136.04% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.20 | 16.30 | 0.00 | - | 7 | 0 | 125.59% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 13.75 | 15.15 | 0.00 | - | 5 | 0 | 61.33% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-06-17 11:34AM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 89.75% |
| SLV241115C00017000 | 2024-06-14 9:36AM EDT | 17.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV241115C00018000 | 2024-06-07 9:47AM EDT | 18.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV241115C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241115C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 6.85 | 0.00 | 0.00 | -0.72 | -9.51% | 1 | 0 | 0.00% |
| SLV241115C00021000 | 2024-06-24 2:09PM EDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SLV241115C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 5.09 | 0.00 | 0.00 | -0.64 | -11.17% | 1 | 0 | 0.00% |
| SLV241115C00023000 | 2024-06-24 10:22AM EDT | 23.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241115C00024000 | 2024-06-25 2:48PM EDT | 24.00 | 3.50 | 0.00 | 0.00 | -0.45 | -11.39% | 19 | 0 | 0.00% |
| SLV241115C00025000 | 2024-06-25 2:31PM EDT | 25.00 | 2.81 | 0.00 | 0.00 | -0.54 | -16.12% | 636 | 0 | 0.00% |
| SLV241115C00026000 | 2024-06-25 3:27PM EDT | 26.00 | 2.29 | 0.00 | 0.00 | -0.38 | -14.23% | 792 | 0 | 0.00% |
| SLV241115C00027000 | 2024-06-25 3:29PM EDT | 27.00 | 1.84 | 0.00 | 0.00 | -0.36 | -16.36% | 806 | 0 | 1.56% |
| SLV241115C00028000 | 2024-06-25 3:54PM EDT | 28.00 | 1.47 | 0.00 | 0.00 | -0.34 | -18.78% | 147 | 0 | 3.13% |
| SLV241115C00029000 | 2024-06-25 1:44PM EDT | 29.00 | 1.18 | 0.00 | 0.00 | -0.26 | -18.06% | 158 | 0 | 3.13% |
| SLV241115C00030000 | 2024-06-25 3:21PM EDT | 30.00 | 0.97 | 0.00 | 0.00 | -0.26 | -21.14% | 1,880 | 0 | 6.25% |
| SLV241115C00031000 | 2024-06-25 3:50PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | -0.23 | -22.33% | 100 | 0 | 6.25% |
| SLV241115C00032000 | 2024-06-25 3:49PM EDT | 32.00 | 0.65 | 0.00 | 0.00 | -0.19 | -22.62% | 48 | 0 | 6.25% |
| SLV241115C00033000 | 2024-06-25 1:07PM EDT | 33.00 | 0.53 | 0.00 | 0.00 | -0.17 | -24.29% | 282 | 0 | 6.25% |
| SLV241115C00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | -0.15 | -25.00% | 146 | 0 | 12.50% |
| SLV241115C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | -0.12 | -23.53% | 52 | 0 | 12.50% |
| SLV241115C00036000 | 2024-06-25 12:40PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | -0.11 | -25.58% | 121 | 0 | 12.50% |
| SLV241115C00037000 | 2024-06-25 2:08PM EDT | 37.00 | 0.28 | 0.00 | 0.00 | -0.10 | -26.32% | 4 | 0 | 12.50% |
| SLV241115C00038000 | 2024-06-25 3:42PM EDT | 38.00 | 0.26 | 0.00 | 0.00 | -0.06 | -18.75% | 26 | 0 | 12.50% |
| SLV241115C00039000 | 2024-06-25 3:49PM EDT | 39.00 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 58 | 0 | 12.50% |
| SLV241115C00040000 | 2024-06-25 3:32PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 46 | 0 | 12.50% |
| SLV241115C00041000 | 2024-06-25 11:48AM EDT | 41.00 | 0.18 | 0.00 | 0.00 | -0.06 | -25.00% | 3 | 0 | 12.50% |
| SLV241115C00042000 | 2024-06-24 10:39AM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SLV241115C00043000 | 2024-06-25 12:57PM EDT | 43.00 | 0.14 | 0.00 | 0.00 | -0.06 | -30.00% | 22 | 0 | 12.50% |
| SLV241115C00044000 | 2024-06-25 12:15PM EDT | 44.00 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 2 | 0 | 25.00% |
| SLV241115C00045000 | 2024-06-25 10:24AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 7 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 56.25% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 50.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 50.00% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 45.31% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 40.63% |
| SLV241115P00015000 | 2024-06-18 1:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 36.72% |
| SLV241115P00016000 | 2024-06-17 12:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 32.81% |
| SLV241115P00017000 | 2024-06-24 3:38PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 902 | 12.50% |
| SLV241115P00018000 | 2024-06-21 1:58PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 1,479 | 29.69% |
| SLV241115P00019000 | 2024-06-14 11:35AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 1,082 | 12.50% |
| SLV241115P00020000 | 2024-06-20 3:44PM EDT | 20.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 890 | 26.17% |
| SLV241115P00021000 | 2024-06-24 10:23AM EDT | 21.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 100 | 1,648 | 24.61% |
| SLV241115P00022000 | 2024-06-25 1:29PM EDT | 22.00 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 100 | 5,849 | 24.12% |
| SLV241115P00023000 | 2024-06-25 11:32AM EDT | 23.00 | 0.35 | 0.33 | 0.34 | +0.04 | +12.90% | 82 | 8,824 | 23.54% |
| SLV241115P00024000 | 2024-06-25 2:51PM EDT | 24.00 | 0.58 | 0.56 | 0.57 | +0.07 | +13.73% | 99 | 9,468 | 23.39% |
| SLV241115P00025000 | 2024-06-25 12:54PM EDT | 25.00 | 0.92 | 0.89 | 0.91 | +0.12 | +15.00% | 45 | 2,551 | 23.54% |
| SLV241115P00026000 | 2024-06-25 3:31PM EDT | 26.00 | 1.35 | 1.34 | 1.36 | +0.15 | +12.50% | 21 | 3,661 | 23.76% |
| SLV241115P00027000 | 2024-06-25 12:00PM EDT | 27.00 | 1.86 | 1.89 | 1.91 | +0.16 | +9.41% | 206 | 10,043 | 23.93% |
| SLV241115P00028000 | 2024-06-24 10:21AM EDT | 28.00 | 2.30 | 2.54 | 2.56 | 0.00 | - | 3 | 843 | 24.15% |
| SLV241115P00029000 | 2024-06-21 10:25AM EDT | 29.00 | 2.93 | 3.25 | 3.30 | 0.00 | - | 270 | 3,276 | 24.51% |
| SLV241115P00030000 | 2024-06-25 10:39AM EDT | 30.00 | 3.90 | 4.05 | 4.10 | +0.13 | +3.45% | 48 | 6,984 | 24.76% |
| SLV241115P00031000 | 2024-06-20 10:03AM EDT | 31.00 | 4.05 | 4.90 | 4.95 | 0.00 | - | 3 | 82 | 24.95% |
| SLV241115P00032000 | 2024-06-20 11:52AM EDT | 32.00 | 4.70 | 5.80 | 5.85 | 0.00 | - | 1,647 | 3,885 | 25.34% |
| SLV241115P00033000 | 2024-06-20 12:44PM EDT | 33.00 | 5.50 | 6.70 | 6.75 | 0.00 | - | 1,285 | 3,625 | 24.71% |
| SLV241115P00034000 | 2024-06-20 2:04PM EDT | 34.00 | 6.30 | 7.65 | 7.70 | 0.00 | - | 204 | 304 | 24.81% |
| SLV241115P00035000 | 2024-06-21 12:55PM EDT | 35.00 | 8.10 | 8.60 | 8.65 | 0.00 | - | 1 | 274 | 23.83% |
| SLV241115P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 9.50 | 9.55 | 9.65 | 0.00 | - | 2 | 149 | 25.78% |
| SLV241115P00037000 | 2024-06-20 10:44AM EDT | 37.00 | 9.15 | 10.55 | 10.65 | 0.00 | - | 8 | 96 | 27.54% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 10.90 | 11.25 | 0.00 | - | 220 | 116 | 0.00% |
| SLV241115P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.62 | 12.55 | 12.65 | 0.00 | - | 70 | 0 | 31.06% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.58 | 13.55 | 13.65 | 0.00 | - | 900 | 0 | 32.62% |
| SLV241115P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.55 | 14.65 | 0.00 | - | 300 | 0 | 34.18% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 13.90 | 14.05 | 0.00 | - | 40 | 0 | 0.00% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 15.95 | 16.50 | 0.00 | - | 480 | 0 | 0.00% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 17.00 | 17.05 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 18.55 | 18.65 | 0.00 | - | 8 | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.