iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-06-13 1:26PM EDT | 5.00 | 21.62 | 21.35 | 21.60 | 0.00 | - | 17 | 94 | 110.55% |
| SLV250117C00007000 | 2024-06-25 11:57AM EDT | 7.00 | 19.72 | 19.55 | 19.65 | -1.52 | -7.16% | 1 | 35 | 105.66% |
| SLV250117C00008000 | 2024-06-12 2:00PM EDT | 8.00 | 19.40 | 18.55 | 18.70 | 0.00 | - | 1 | 35 | 98.05% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 157.81% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.15 | 17.30 | 0.00 | - | 7 | 619 | 113.28% |
| SLV250117C00011000 | 2024-06-12 2:00PM EDT | 11.00 | 16.50 | 15.65 | 15.80 | 0.00 | - | 1 | 54 | 80.27% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 160.50% |
| SLV250117C00013000 | 2024-06-04 11:47AM EDT | 13.00 | 14.41 | 13.75 | 13.85 | 0.00 | - | 5 | 235 | 70.41% |
| SLV250117C00014000 | 2024-06-20 1:27PM EDT | 14.00 | 14.44 | 12.65 | 12.90 | 0.00 | - | 1 | 277 | 63.09% |
| SLV250117C00015000 | 2024-06-25 1:55PM EDT | 15.00 | 11.85 | 11.80 | 11.90 | -0.60 | -4.82% | 50 | 2,615 | 60.25% |
| SLV250117C00016000 | 2024-06-25 12:24PM EDT | 16.00 | 10.90 | 10.85 | 10.95 | -0.52 | -4.55% | 4 | 500 | 56.40% |
| SLV250117C00017000 | 2024-06-25 1:30PM EDT | 17.00 | 9.93 | 9.90 | 10.00 | -1.55 | -13.50% | 1 | 893 | 52.54% |
| SLV250117C00018000 | 2024-06-21 12:43PM EDT | 18.00 | 9.65 | 8.95 | 9.05 | 0.00 | - | 34 | 5,046 | 50.00% |
| SLV250117C00019000 | 2024-06-24 11:05AM EDT | 19.00 | 8.69 | 8.00 | 8.05 | 0.00 | - | 7 | 2,932 | 44.78% |
| SLV250117C00020000 | 2024-06-25 3:50PM EDT | 20.00 | 7.14 | 7.05 | 7.15 | -0.56 | -7.27% | 99 | 26,265 | 41.99% |
| SLV250117C00021000 | 2024-06-25 2:29PM EDT | 21.00 | 6.23 | 6.20 | 6.25 | -0.55 | -8.11% | 24 | 18,951 | 38.94% |
| SLV250117C00022000 | 2024-06-25 3:06PM EDT | 22.00 | 5.37 | 5.35 | 5.40 | -0.55 | -9.29% | 145 | 24,183 | 36.55% |
| SLV250117C00023000 | 2024-06-25 3:58PM EDT | 23.00 | 4.65 | 4.55 | 4.60 | -0.50 | -9.71% | 61 | 40,512 | 34.55% |
| SLV250117C00024000 | 2024-06-25 2:57PM EDT | 24.00 | 3.85 | 3.85 | 3.90 | -0.56 | -12.70% | 318 | 69,152 | 33.47% |
| SLV250117C00025000 | 2024-06-25 3:59PM EDT | 25.00 | 3.30 | 3.25 | 3.30 | -0.45 | -12.00% | 5,686 | 103,618 | 33.03% |
| SLV250117C00026000 | 2024-06-25 3:33PM EDT | 26.00 | 2.75 | 2.70 | 2.74 | -0.42 | -13.25% | 243 | 25,042 | 32.35% |
| SLV250117C00027000 | 2024-06-25 3:59PM EDT | 27.00 | 2.28 | 2.26 | 2.29 | -0.41 | -15.24% | 1,040 | 22,268 | 32.30% |
| SLV250117C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 1.91 | 1.90 | 1.92 | -0.38 | -16.59% | 277 | 20,631 | 32.52% |
| SLV250117C00029000 | 2024-06-25 2:46PM EDT | 29.00 | 1.62 | 1.59 | 1.62 | -0.30 | -15.62% | 684 | 22,200 | 32.94% |
| SLV250117C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 1.36 | 1.36 | 1.37 | -0.30 | -18.07% | 1,670 | 59,798 | 33.37% |
| SLV250117C00031000 | 2024-06-25 2:25PM EDT | 31.00 | 1.16 | 1.15 | 1.17 | -0.27 | -18.88% | 117 | 14,885 | 33.99% |
| SLV250117C00032000 | 2024-06-25 3:17PM EDT | 32.00 | 0.99 | 0.98 | 1.00 | -0.25 | -20.16% | 152 | 17,324 | 34.55% |
| SLV250117C00033000 | 2024-06-25 3:51PM EDT | 33.00 | 0.86 | 0.84 | 0.87 | -0.21 | -19.63% | 900 | 68,966 | 35.30% |
| SLV250117C00034000 | 2024-06-25 3:58PM EDT | 34.00 | 0.73 | 0.73 | 0.75 | -0.20 | -21.51% | 342 | 17,419 | 35.84% |
| SLV250117C00035000 | 2024-06-25 3:58PM EDT | 35.00 | 0.65 | 0.64 | 0.65 | -0.18 | -21.69% | 946 | 48,957 | 36.43% |
| SLV250117C00036000 | 2024-06-25 1:38PM EDT | 36.00 | 0.56 | 0.56 | 0.57 | -0.18 | -24.32% | 178 | 4,336 | 37.06% |
| SLV250117C00037000 | 2024-06-25 2:59PM EDT | 37.00 | 0.49 | 0.49 | 0.50 | -0.15 | -23.44% | 228 | 5,073 | 37.65% |
| SLV250117C00038000 | 2024-06-25 2:40PM EDT | 38.00 | 0.43 | 0.44 | 0.45 | -0.13 | -23.21% | 16 | 2,785 | 38.48% |
| SLV250117C00039000 | 2024-06-25 2:15PM EDT | 39.00 | 0.39 | 0.39 | 0.40 | -0.11 | -22.00% | 24 | 1,628 | 39.06% |
| SLV250117C00040000 | 2024-06-25 3:54PM EDT | 40.00 | 0.36 | 0.35 | 0.36 | -0.09 | -20.00% | 74 | 84,770 | 39.75% |
| SLV250117C00041000 | 2024-06-25 2:58PM EDT | 41.00 | 0.32 | 0.31 | 0.33 | -0.09 | -21.95% | 108 | 2,915 | 40.53% |
| SLV250117C00042000 | 2024-06-24 9:37AM EDT | 42.00 | 0.37 | 0.28 | 0.30 | 0.00 | - | 10 | 4,278 | 41.21% |
| SLV250117C00043000 | 2024-06-25 12:09PM EDT | 43.00 | 0.26 | 0.26 | 0.27 | -0.07 | -21.21% | 3 | 6,099 | 41.75% |
| SLV250117C00044000 | 2024-06-25 3:46PM EDT | 44.00 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 19 | 2,649 | 42.48% |
| SLV250117C00045000 | 2024-06-25 12:22PM EDT | 45.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 1,156 | 8,525 | 43.12% |
| SLV250117C00046000 | 2024-06-25 1:54PM EDT | 46.00 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 4 | 1,144 | 43.65% |
| SLV250117C00047000 | 2024-06-25 3:52PM EDT | 47.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 264 | 26,682 | 44.48% |
| SLV250117C00048000 | 2024-06-25 2:56PM EDT | 48.00 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 343 | 144 | 45.31% |
| SLV250117C00049000 | 2024-06-24 2:44PM EDT | 49.00 | 0.22 | 0.16 | 0.18 | 0.00 | - | 2 | 44 | 46.00% |
| SLV250117C00050000 | 2024-06-25 12:36PM EDT | 50.00 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 688 | 3,138 | 46.19% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 78.13% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 51.56% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 45.31% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 41.41% |
| SLV250117P00013000 | 2024-06-20 3:35PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 25.00% |
| SLV250117P00014000 | 2024-06-18 3:55PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,877 | 33.59% |
| SLV250117P00015000 | 2024-06-24 3:28PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 3,796 | 33.20% |
| SLV250117P00016000 | 2024-06-24 10:24AM EDT | 16.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 15,427 | 29.69% |
| SLV250117P00017000 | 2024-06-20 12:43PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 132 | 5,316 | 28.13% |
| SLV250117P00018000 | 2024-06-17 11:25AM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 32,012 | 26.95% |
| SLV250117P00019000 | 2024-06-25 1:26PM EDT | 19.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 150 | 11,785 | 25.78% |
| SLV250117P00020000 | 2024-06-25 10:31AM EDT | 20.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 2 | 16,882 | 24.90% |
| SLV250117P00021000 | 2024-06-24 3:28PM EDT | 21.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 160 | 6,978 | 23.83% |
| SLV250117P00022000 | 2024-06-21 11:48AM EDT | 22.00 | 0.34 | 0.31 | 0.33 | 0.00 | - | 9,492 | 16,236 | 23.44% |
| SLV250117P00023000 | 2024-06-25 2:53PM EDT | 23.00 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 38 | 11,261 | 22.95% |
| SLV250117P00024000 | 2024-06-25 12:29PM EDT | 24.00 | 0.79 | 0.76 | 0.78 | +0.05 | +6.76% | 23 | 21,729 | 22.83% |
| SLV250117P00025000 | 2024-06-25 3:51PM EDT | 25.00 | 1.13 | 1.12 | 1.14 | +0.06 | +5.61% | 221 | 22,957 | 22.78% |
| SLV250117P00026000 | 2024-06-25 3:24PM EDT | 26.00 | 1.59 | 1.58 | 1.60 | +0.13 | +8.90% | 15 | 5,424 | 22.88% |
| SLV250117P00027000 | 2024-06-25 10:06AM EDT | 27.00 | 2.04 | 2.14 | 2.16 | +0.06 | +3.03% | 3 | 8,012 | 23.10% |
| SLV250117P00028000 | 2024-06-25 3:24PM EDT | 28.00 | 2.78 | 2.75 | 2.79 | +0.24 | +9.45% | 4 | 10,864 | 23.15% |
| SLV250117P00029000 | 2024-06-25 9:35AM EDT | 29.00 | 3.35 | 3.45 | 3.55 | +0.20 | +6.35% | 5 | 1,026 | 23.98% |
| SLV250117P00030000 | 2024-06-25 12:25PM EDT | 30.00 | 4.27 | 4.20 | 4.30 | +0.29 | +7.29% | 9 | 5,294 | 23.83% |
| SLV250117P00031000 | 2024-06-21 10:35AM EDT | 31.00 | 4.60 | 5.05 | 5.10 | 0.00 | - | 1 | 1,883 | 23.58% |
| SLV250117P00032000 | 2024-06-20 10:06AM EDT | 32.00 | 5.05 | 5.90 | 6.00 | 0.00 | - | 651 | 2,463 | 24.37% |
| SLV250117P00033000 | 2024-06-21 2:36PM EDT | 33.00 | 6.56 | 6.75 | 6.85 | +0.14 | +2.18% | 1 | 251 | 23.39% |
| SLV250117P00034000 | 2024-06-20 3:51PM EDT | 34.00 | 6.50 | 7.70 | 7.80 | 0.00 | - | 83 | 933 | 24.17% |
| SLV250117P00035000 | 2024-06-20 10:35AM EDT | 35.00 | 7.50 | 8.65 | 8.75 | 0.00 | - | 30 | 187 | 24.51% |
| SLV250117P00036000 | 2024-06-20 9:41AM EDT | 36.00 | 8.60 | 9.60 | 9.70 | 0.00 | - | 95 | 256 | 24.22% |
| SLV250117P00037000 | 2024-06-20 9:44AM EDT | 37.00 | 9.50 | 10.55 | 10.65 | 0.00 | - | 11 | 567 | 23.05% |
| SLV250117P00038000 | 2024-06-12 10:42AM EDT | 38.00 | 10.85 | 11.55 | 11.65 | 0.00 | - | 36 | 453 | 24.51% |
| SLV250117P00039000 | 2024-06-04 10:21AM EDT | 39.00 | 11.95 | 12.55 | 12.65 | 0.00 | - | 2 | 1,092 | 25.98% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.57 | 13.45 | 13.80 | 0.00 | - | 670 | 95 | 34.86% |
| SLV250117P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.55 | 14.65 | 0.00 | - | 1,740 | 7 | 28.52% |
| SLV250117P00042000 | 2024-06-13 3:38PM EDT | 42.00 | 15.55 | 15.55 | 15.65 | 0.00 | - | 2,240 | 0 | 29.88% |
| SLV250117P00043000 | 2024-06-13 3:38PM EDT | 43.00 | 16.55 | 16.55 | 16.65 | 0.00 | - | 360 | 4 | 31.06% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 16.95 | 17.50 | 0.00 | - | 297 | 0 | 0.00% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 45.00 | 17.10 | 18.55 | 18.65 | 0.00 | - | 4 | 0 | 33.40% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 142.38% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 122.95% |
© 2024 Yahoo. All rights reserved.