iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251017C00015000 | 2024-05-31 11:02AM EDT | 15.00 | 14.40 | 11.10 | 14.15 | 0.00 | - | 2 | 0 | 54.93% |
| SLV251017C00018000 | 2024-06-14 10:37AM EDT | 18.00 | 10.15 | 8.05 | 11.75 | 0.00 | - | - | 0 | 68.90% |
| SLV251017C00020000 | 2024-06-07 11:17AM EDT | 20.00 | 8.83 | 6.80 | 10.10 | 0.00 | - | 20 | 5 | 61.99% |
| SLV251017C00023000 | 2024-06-20 3:14PM EDT | 23.00 | 7.30 | 5.10 | 7.90 | 0.00 | - | - | 1 | 54.53% |
| SLV251017C00024000 | 2024-06-24 11:10AM EDT | 24.00 | 5.90 | 5.20 | 5.60 | 0.00 | - | 2 | 1 | 37.59% |
| SLV251017C00025000 | 2024-06-25 11:26AM EDT | 25.00 | 5.03 | 4.55 | 5.00 | -0.42 | -7.71% | 22 | 357 | 36.56% |
| SLV251017C00026000 | 2024-06-21 12:36PM EDT | 26.00 | 4.80 | 4.05 | 4.50 | 0.00 | - | 2 | 0 | 36.13% |
| SLV251017C00027000 | 2024-06-24 10:16AM EDT | 27.00 | 4.10 | 3.90 | 4.05 | -0.20 | -4.65% | 5 | 9 | 35.84% |
| SLV251017C00028000 | 2024-06-25 2:48PM EDT | 28.00 | 3.47 | 2.96 | 3.65 | -0.38 | -9.87% | 40 | 12 | 35.67% |
| SLV251017C00029000 | 2024-06-21 3:03PM EDT | 29.00 | 3.65 | 2.98 | 3.35 | 0.00 | - | 12 | 4 | 36.07% |
| SLV251017C00030000 | 2024-06-24 3:42PM EDT | 30.00 | 3.23 | 2.67 | 3.05 | 0.00 | - | 12 | 136 | 36.21% |
| SLV251017C00031000 | 2024-06-25 2:41PM EDT | 31.00 | 2.63 | 1.95 | 2.73 | -0.35 | -11.74% | 2 | 0 | 35.96% |
| SLV251017C00032000 | 2024-06-24 11:04AM EDT | 32.00 | 2.67 | 1.71 | 2.54 | 0.00 | - | 2 | 0 | 36.59% |
| SLV251017C00033000 | 2024-06-14 10:28AM EDT | 33.00 | 2.34 | 1.64 | 2.78 | 0.00 | - | - | 1 | 40.72% |
| SLV251017C00035000 | 2024-06-10 10:08AM EDT | 35.00 | 2.17 | 0.00 | 2.52 | 0.00 | - | 2 | 7 | 42.31% |
| SLV251017C00040000 | 2024-06-13 9:46AM EDT | 40.00 | 1.54 | 0.00 | 1.63 | 0.00 | - | 30 | 66 | 41.80% |
| SLV251017C00045000 | 2024-06-07 2:09PM EDT | 45.00 | 1.21 | 0.00 | 2.37 | 0.00 | - | 2 | 2 | 55.35% |
| SLV251017C00049000 | 2024-06-14 11:57AM EDT | 49.00 | 0.88 | 0.00 | 1.02 | 0.00 | - | 3 | 12 | 45.02% |
| SLV251017C00050000 | 2024-06-18 11:24AM EDT | 50.00 | 0.84 | 0.00 | 0.98 | 0.00 | - | 150 | 219 | 45.41% |
| SLV251017C00055000 | 2024-06-25 11:26AM EDT | 55.00 | 0.53 | 0.00 | 0.79 | -0.25 | -32.05% | 1 | 318 | 46.92% |
Putsfor17 October 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251017P00015000 | 2024-05-29 1:37PM EDT | 15.00 | 0.15 | 0.00 | 2.01 | 0.00 | - | - | 1 | 51.05% |
| SLV251017P00020000 | 2024-06-17 1:57PM EDT | 20.00 | 0.47 | 0.21 | 2.35 | 0.00 | - | 4 | 1,051 | 47.07% |
| SLV251017P00025000 | 2024-06-20 11:57AM EDT | 25.00 | 1.65 | 0.00 | 2.24 | 0.00 | - | 51 | 847 | 24.67% |
| SLV251017P00030000 | 2024-06-12 12:15PM EDT | 30.00 | 4.40 | 4.70 | 5.10 | 0.00 | - | 6 | 459 | 23.07% |
| SLV251017P00035000 | 2024-06-06 1:06PM EDT | 35.00 | 7.61 | 7.40 | 10.65 | 0.00 | - | 130 | 82 | 38.16% |
© 2024 Yahoo. All rights reserved.