iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00015000 | 2024-06-10 11:55AM EDT | 15.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241231C00016000 | 2024-06-18 1:38PM EDT | 16.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 9.45 | 10.60 | 0.00 | - | 1 | 196 | 57.13% |
| SLV241231C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV241231C00019000 | 2024-06-11 2:51PM EDT | 19.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241231C00020000 | 2024-06-25 1:20PM EDT | 20.00 | 7.02 | 0.00 | 0.00 | -0.73 | -9.42% | 21 | 0 | 0.00% |
| SLV241231C00021000 | 2024-06-21 10:12AM EDT | 21.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLV241231C00022000 | 2024-06-25 12:54PM EDT | 22.00 | 5.24 | 0.00 | 0.00 | -0.67 | -11.34% | 3 | 0 | 0.00% |
| SLV241231C00023000 | 2024-06-25 11:31AM EDT | 23.00 | 4.50 | 0.00 | 0.00 | -1.48 | -24.75% | 48 | 0 | 0.00% |
| SLV241231C00024000 | 2024-06-25 12:54PM EDT | 24.00 | 3.75 | 0.00 | 0.00 | -0.55 | -12.79% | 39 | 0 | 0.00% |
| SLV241231C00025000 | 2024-06-25 3:42PM EDT | 25.00 | 3.12 | 0.00 | 0.00 | -0.55 | -14.99% | 322 | 0 | 0.00% |
| SLV241231C00026000 | 2024-06-25 3:42PM EDT | 26.00 | 2.61 | 0.00 | 0.00 | -0.34 | -11.53% | 47 | 0 | 0.00% |
| SLV241231C00027000 | 2024-06-25 1:52PM EDT | 27.00 | 2.16 | 0.00 | 0.00 | -0.41 | -15.95% | 279 | 0 | 0.78% |
| SLV241231C00028000 | 2024-06-25 3:42PM EDT | 28.00 | 1.78 | 0.00 | 0.00 | -0.42 | -19.09% | 851 | 0 | 3.13% |
| SLV241231C00029000 | 2024-06-25 1:06PM EDT | 29.00 | 1.47 | 0.00 | 0.00 | -0.31 | -17.42% | 103 | 0 | 3.13% |
| SLV241231C00030000 | 2024-06-25 3:34PM EDT | 30.00 | 1.25 | 0.00 | 0.00 | -0.28 | -18.30% | 1,942 | 0 | 6.25% |
| SLV241231C00031000 | 2024-06-25 3:16PM EDT | 31.00 | 1.06 | 0.00 | 0.00 | -0.26 | -19.70% | 44 | 0 | 6.25% |
| SLV241231C00032000 | 2024-06-25 3:59PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | -0.21 | -18.92% | 9 | 0 | 6.25% |
| SLV241231C00033000 | 2024-06-25 9:51AM EDT | 33.00 | 0.82 | 0.00 | 0.00 | -0.17 | -17.17% | 14 | 0 | 6.25% |
| SLV241231C00034000 | 2024-06-25 3:57PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | -0.20 | -23.53% | 1 | 0 | 6.25% |
| SLV241231C00035000 | 2024-06-25 2:50PM EDT | 35.00 | 0.57 | 0.00 | 0.00 | -0.16 | -21.92% | 54 | 0 | 12.50% |
| SLV241231C00036000 | 2024-06-25 1:44PM EDT | 36.00 | 0.49 | 0.00 | 0.00 | -0.15 | -23.44% | 200 | 0 | 12.50% |
| SLV241231C00037000 | 2024-06-25 12:11PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | -0.11 | -19.64% | 408 | 0 | 12.50% |
| SLV241231C00038000 | 2024-06-25 11:31AM EDT | 38.00 | 0.41 | 0.00 | 0.00 | -0.08 | -16.33% | 82 | 0 | 12.50% |
| SLV241231C00039000 | 2024-06-24 11:22AM EDT | 39.00 | 0.44 | 0.33 | 0.35 | 0.00 | - | 7 | 7 | 39.45% |
| SLV241231C00040000 | 2024-06-24 11:22AM EDT | 40.00 | 0.31 | 0.30 | 0.31 | -0.08 | -20.51% | 1 | 12 | 40.04% |
| SLV241231C00041000 | 2024-06-24 2:53PM EDT | 41.00 | 0.35 | 0.27 | 0.28 | 0.00 | - | 4 | 11 | 40.72% |
| SLV241231C00042000 | 2024-06-24 11:21AM EDT | 42.00 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 5 | 41.70% |
| SLV241231C00043000 | 2024-06-24 11:21AM EDT | 43.00 | 0.29 | 0.22 | 0.23 | 0.00 | - | 2 | 18 | 42.09% |
| SLV241231C00044000 | 2024-06-24 11:20AM EDT | 44.00 | 0.26 | 0.20 | 0.21 | 0.00 | - | 2 | 164 | 42.77% |
| SLV241231C00045000 | 2024-06-24 11:20AM EDT | 45.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 5 | 258 | 43.75% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-06-21 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 37 | 34.77% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 32.81% |
| SLV241231P00017000 | 2024-06-11 1:48PM EDT | 17.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 110 | 658 | 29.30% |
| SLV241231P00018000 | 2024-06-20 1:35PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 469 | 27.15% |
| SLV241231P00019000 | 2024-06-25 9:58AM EDT | 19.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 2 | 286 | 26.27% |
| SLV241231P00020000 | 2024-06-21 10:56AM EDT | 20.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 8 | 193 | 25.00% |
| SLV241231P00021000 | 2024-06-21 10:50AM EDT | 21.00 | 0.19 | 0.16 | 0.18 | 0.00 | - | 2 | 928 | 24.17% |
| SLV241231P00022000 | 2024-06-25 1:44PM EDT | 22.00 | 0.29 | 0.28 | 0.29 | +0.02 | +7.41% | 209 | 1,915 | 23.49% |
| SLV241231P00023000 | 2024-06-25 11:28AM EDT | 23.00 | 0.46 | 0.45 | 0.47 | +0.04 | +9.52% | 13 | 1,091 | 23.19% |
| SLV241231P00024000 | 2024-06-25 3:04PM EDT | 24.00 | 0.73 | 0.71 | 0.73 | +0.01 | +1.39% | 44 | 2,514 | 23.02% |
| SLV241231P00025000 | 2024-06-25 1:21PM EDT | 25.00 | 1.08 | 1.06 | 1.08 | +0.05 | +4.85% | 16 | 4,958 | 22.93% |
| SLV241231P00026000 | 2024-06-25 1:44PM EDT | 26.00 | 1.52 | 1.52 | 1.54 | +0.14 | +10.14% | 223 | 16,726 | 23.07% |
| SLV241231P00027000 | 2024-06-25 12:15PM EDT | 27.00 | 2.06 | 2.07 | 2.09 | +0.20 | +10.75% | 389 | 2,308 | 23.19% |
| SLV241231P00028000 | 2024-06-24 1:48PM EDT | 28.00 | 2.50 | 2.70 | 2.74 | 0.00 | - | 12 | 2,298 | 23.49% |
| SLV241231P00029000 | 2024-06-25 10:24AM EDT | 29.00 | 3.25 | 3.40 | 3.45 | +0.27 | +9.06% | 400 | 1,329 | 23.58% |
| SLV241231P00030000 | 2024-06-25 11:28AM EDT | 30.00 | 4.15 | 4.15 | 4.25 | +0.83 | +25.00% | 2 | 1,058 | 24.07% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 31.00 | 4.68 | 5.00 | 5.05 | 0.00 | - | 404 | 1,151 | 23.68% |
| SLV241231P00032000 | 2024-06-25 3:21PM EDT | 32.00 | 5.90 | 5.85 | 5.95 | +0.20 | +3.51% | 200 | 565 | 24.37% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 33.00 | 6.23 | 6.75 | 6.85 | 0.00 | - | 100 | 200 | 24.41% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 34.00 | 7.15 | 7.70 | 7.75 | 0.00 | - | 99 | 199 | 23.58% |
| SLV241231P00036000 | 2024-05-21 1:51PM EDT | 36.00 | 7.55 | 8.20 | 8.30 | 0.00 | - | - | 231 | 0.00% |
| SLV241231P00037000 | 2024-05-22 3:58PM EDT | 37.00 | 9.12 | 10.05 | 10.15 | 0.00 | - | - | 23 | 0.00% |
| SLV241231P00038000 | 2024-06-20 1:27PM EDT | 38.00 | 10.10 | 11.55 | 11.65 | 0.00 | - | 115 | 117 | 25.59% |
© 2024 Yahoo. All rights reserved.