iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 62.65% |
| SLV250620C00015000 | 2024-05-28 3:16PM EDT | 15.00 | 15.40 | 11.60 | 15.50 | 0.00 | - | 3 | 39 | 55.13% |
| SLV250620C00017000 | 2024-05-17 10:17AM EDT | 17.00 | 11.40 | 9.75 | 13.65 | 0.00 | - | 4 | 1 | 80.05% |
| SLV250620C00018000 | 2024-05-24 11:35AM EDT | 18.00 | 10.94 | 8.85 | 12.75 | 0.00 | - | 2 | 16 | 75.39% |
| SLV250620C00019000 | 2024-05-30 2:52PM EDT | 19.00 | 10.68 | 7.95 | 11.90 | 0.00 | - | 1 | 1 | 71.56% |
| SLV250620C00020000 | 2024-05-29 10:35AM EDT | 20.00 | 10.67 | 8.90 | 10.10 | 0.00 | - | 1 | 118 | 55.96% |
| SLV250620C00021000 | 2024-05-22 1:41PM EDT | 21.00 | 9.01 | 7.60 | 10.40 | 0.00 | - | 10 | 1,851 | 66.48% |
| SLV250620C00022000 | 2024-05-28 3:27PM EDT | 22.00 | 8.85 | 6.85 | 8.55 | 0.00 | - | 11 | 827 | 51.56% |
| SLV250620C00023000 | 2024-05-23 10:34AM EDT | 23.00 | 6.66 | 5.65 | 7.75 | +0.06 | +0.91% | 15 | 56 | 48.93% |
| SLV250620C00024000 | 2024-05-30 3:48PM EDT | 24.00 | 6.55 | 5.90 | 6.15 | 0.00 | - | 9 | 525 | 37.99% |
| SLV250620C00025000 | 2024-05-31 2:49PM EDT | 25.00 | 5.35 | 5.30 | 5.55 | -0.82 | -13.29% | 37 | 2,055 | 37.50% |
| SLV250620C00026000 | 2024-05-30 12:04PM EDT | 26.00 | 5.45 | 4.70 | 6.15 | 0.00 | - | 84 | 1,888 | 47.97% |
| SLV250620C00027000 | 2024-05-31 11:38AM EDT | 27.00 | 4.25 | 4.05 | 4.45 | -0.70 | -14.14% | 8 | 8,655 | 36.43% |
| SLV250620C00028000 | 2024-05-31 3:28PM EDT | 28.00 | 3.79 | 3.80 | 3.95 | -0.51 | -11.86% | 82 | 926 | 35.86% |
| SLV250620C00029000 | 2024-05-31 3:11PM EDT | 29.00 | 3.35 | 3.40 | 3.45 | -0.55 | -14.10% | 32 | 1,750 | 34.96% |
| SLV250620C00030000 | 2024-05-31 3:22PM EDT | 30.00 | 3.10 | 3.05 | 3.10 | -0.35 | -10.14% | 80 | 4,408 | 35.08% |
| SLV250620C00031000 | 2024-05-31 3:10PM EDT | 31.00 | 2.70 | 2.74 | 2.79 | -0.42 | -13.46% | 60 | 2,829 | 35.27% |
| SLV250620C00032000 | 2024-05-31 11:13AM EDT | 32.00 | 2.66 | 2.48 | 2.52 | -0.19 | -6.67% | 1 | 1,668 | 35.52% |
| SLV250620C00033000 | 2024-05-31 3:10PM EDT | 33.00 | 2.21 | 2.24 | 2.28 | -0.44 | -16.60% | 140 | 492 | 35.79% |
| SLV250620C00034000 | 2024-05-31 3:22PM EDT | 34.00 | 2.02 | 2.04 | 2.08 | -0.36 | -15.13% | 42 | 1,457 | 36.19% |
| SLV250620C00035000 | 2024-05-31 3:38PM EDT | 35.00 | 1.84 | 1.87 | 1.90 | -0.35 | -15.98% | 9 | 1,322 | 36.60% |
| SLV250620C00036000 | 2024-05-29 10:10AM EDT | 36.00 | 2.30 | 1.71 | 1.74 | 0.00 | - | 2 | 179 | 36.99% |
| SLV250620C00037000 | 2024-05-31 2:30PM EDT | 37.00 | 1.59 | 1.57 | 1.61 | -0.52 | -24.64% | 20 | 87 | 37.51% |
| SLV250620C00038000 | 2024-05-31 1:30PM EDT | 38.00 | 1.45 | 1.45 | 1.48 | -0.24 | -14.20% | 2 | 1,791 | 37.89% |
| SLV250620C00039000 | 2024-05-31 1:34PM EDT | 39.00 | 1.35 | 1.34 | 1.37 | -0.51 | -27.42% | 222 | 1,492 | 38.33% |
| SLV250620C00040000 | 2024-05-31 1:26PM EDT | 40.00 | 1.23 | 1.24 | 1.27 | -0.20 | -13.99% | 84 | 3,453 | 38.76% |
| SLV250620C00041000 | 2024-05-31 3:39PM EDT | 41.00 | 1.13 | 1.15 | 1.18 | -0.42 | -27.10% | 1 | 1,440 | 39.19% |
| SLV250620C00042000 | 2024-05-31 2:30PM EDT | 42.00 | 1.07 | 1.07 | 1.10 | -0.39 | -26.71% | 23 | 165 | 39.60% |
| SLV250620C00043000 | 2024-05-30 10:32AM EDT | 43.00 | 1.27 | 1.00 | 1.03 | 0.00 | - | 2 | 349 | 40.06% |
| SLV250620C00044000 | 2024-05-31 1:34PM EDT | 44.00 | 0.93 | 0.93 | 0.96 | -0.23 | -19.83% | 61 | 1,009 | 40.43% |
| SLV250620C00045000 | 2024-05-31 2:58PM EDT | 45.00 | 0.88 | 0.87 | 0.90 | -0.17 | -16.19% | 131 | 2,876 | 40.82% |
| SLV250620C00046000 | 2024-05-30 2:56PM EDT | 46.00 | 1.01 | 0.82 | 0.85 | +0.02 | +2.02% | 16 | 14 | 41.28% |
| SLV250620C00048000 | 2024-05-29 11:00AM EDT | 48.00 | 1.01 | 0.73 | 0.75 | 0.00 | - | 12 | 62 | 42.02% |
| SLV250620C00049000 | 2024-05-23 12:52PM EDT | 49.00 | 0.72 | 0.68 | 0.71 | 0.00 | - | - | 16 | 42.43% |
| SLV250620C00050000 | 2024-05-31 9:58AM EDT | 50.00 | 0.70 | 0.65 | 0.67 | -0.11 | -13.58% | 664 | 2,306 | 42.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-22 2:43PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 53 | 33.40% |
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 15.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | - | 771 | 31.45% |
| SLV250620P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 1 | 846 | 29.10% |
| SLV250620P00018000 | 2024-05-21 10:10AM EDT | 18.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 23 | 3,190 | 27.15% |
| SLV250620P00019000 | 2024-05-20 3:23PM EDT | 19.00 | 0.20 | 0.21 | 0.23 | 0.00 | - | 5 | 1,009 | 26.51% |
| SLV250620P00020000 | 2024-05-23 3:23PM EDT | 20.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 100 | 1,601 | 25.78% |
| SLV250620P00021000 | 2024-05-28 11:29AM EDT | 21.00 | 0.34 | 0.42 | 0.44 | 0.00 | - | 10 | 1,363 | 25.15% |
| SLV250620P00022000 | 2024-05-31 1:26PM EDT | 22.00 | 0.60 | 0.58 | 0.61 | -0.04 | -6.25% | 1 | 736 | 24.78% |
| SLV250620P00023000 | 2024-05-31 9:32AM EDT | 23.00 | 0.69 | 0.79 | 0.82 | +0.04 | +6.15% | 1 | 431 | 24.37% |
| SLV250620P00024000 | 2024-05-30 3:14PM EDT | 24.00 | 0.95 | 1.06 | 1.09 | 0.00 | - | 4 | 56 | 24.10% |
| SLV250620P00025000 | 2024-05-31 1:59PM EDT | 25.00 | 1.41 | 1.38 | 1.42 | +0.12 | +9.30% | 12 | 1,367 | 23.88% |
| SLV250620P00026000 | 2024-05-30 3:30PM EDT | 26.00 | 1.65 | 1.78 | 1.81 | 0.00 | - | 1 | 722 | 23.68% |
| SLV250620P00027000 | 2024-05-31 12:01PM EDT | 27.00 | 2.26 | 2.24 | 2.28 | -0.04 | -1.74% | 40 | 1,593 | 23.66% |
| SLV250620P00028000 | 2024-05-31 3:03PM EDT | 28.00 | 2.82 | 2.76 | 2.81 | +0.27 | +10.59% | 3 | 559 | 23.63% |
| SLV250620P00029000 | 2024-05-30 3:24PM EDT | 29.00 | 3.08 | 3.35 | 3.40 | 0.00 | - | 12 | 137 | 23.63% |
| SLV250620P00030000 | 2024-05-30 12:38PM EDT | 30.00 | 3.60 | 3.25 | 4.55 | 0.00 | - | 2 | 423 | 28.14% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 31.00 | 3.95 | 4.25 | 4.75 | 0.00 | - | 2 | 21 | 23.73% |
| SLV250620P00032000 | 2024-05-24 3:30PM EDT | 32.00 | 5.60 | 4.85 | 5.90 | 0.00 | - | 17 | 17 | 27.66% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 6.10 | 6.30 | 0.00 | - | - | 10 | 24.07% |
| SLV250620P00034000 | 2024-05-17 11:45AM EDT | 34.00 | 7.00 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 23.95% |
| SLV250620P00036000 | 2024-05-21 1:20PM EDT | 36.00 | 7.90 | 7.80 | 8.85 | 0.00 | - | - | 40 | 24.46% |
| SLV250620P00039000 | 2024-05-31 11:51AM EDT | 39.00 | 11.35 | 11.35 | 12.85 | -0.20 | -1.73% | 5 | 15 | 40.97% |
| SLV250620P00045000 | 2024-05-21 3:14PM EDT | 45.00 | 15.85 | 15.30 | 19.20 | 0.00 | - | - | 73 | 53.39% |
© 2024 Yahoo. All rights reserved.