iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-25 12:33PM EDT | 5.00 | 21.75 | 19.95 | 23.85 | 0.00 | - | 7 | 86 | 98.24% |
| SLV260116C00010000 | 2024-06-25 11:28AM EDT | 10.00 | 17.26 | 15.30 | 19.20 | 0.00 | - | 1 | 55 | 68.75% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 15.65 | 18.30 | 0.00 | - | 10 | 15 | 78.32% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 15.00 | 17.35 | 0.00 | - | 1 | 40 | 75.51% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.15 | 17.50 | 0.00 | - | 1 | 12 | 71.88% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 13.20 | 15.55 | 0.00 | - | 3 | 18 | 66.89% |
| SLV260116C00015000 | 2024-06-24 12:41PM EDT | 15.00 | 13.35 | 12.20 | 14.60 | 0.00 | - | 10 | 120 | 61.89% |
| SLV260116C00016000 | 2024-06-20 3:56PM EDT | 16.00 | 13.30 | 11.25 | 12.45 | 0.00 | - | 1 | 262 | 57.54% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 10.60 | 12.90 | 0.00 | - | 2 | 133 | 56.52% |
| SLV260116C00018000 | 2024-06-18 1:11PM EDT | 18.00 | 10.74 | 8.70 | 12.05 | 0.00 | - | 12 | 149 | 66.50% |
| SLV260116C00019000 | 2024-06-03 10:29AM EDT | 19.00 | 10.75 | 8.90 | 11.20 | 0.00 | - | 3 | 355 | 50.64% |
| SLV260116C00020000 | 2024-06-25 3:12PM EDT | 20.00 | 8.65 | 8.70 | 8.85 | 0.00 | - | 135 | 5,510 | 44.17% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.45 | 8.45 | 0.00 | - | 4 | 889 | 45.83% |
| SLV260116C00022000 | 2024-06-25 3:31PM EDT | 22.00 | 7.10 | 6.90 | 7.25 | 0.00 | - | 300 | 2,524 | 39.67% |
| SLV260116C00023000 | 2024-06-25 3:43PM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV260116C00024000 | 2024-06-25 3:43PM EDT | 24.00 | 6.05 | 5.80 | 6.10 | 0.00 | - | 1 | 2,406 | 38.62% |
| SLV260116C00025000 | 2024-06-25 3:48PM EDT | 25.00 | 5.46 | 5.45 | 5.70 | 0.00 | - | 31 | 6,832 | 39.16% |
| SLV260116C00026000 | 2024-06-25 1:29PM EDT | 26.00 | 5.07 | 0.00 | 5.25 | 0.00 | - | 12 | 2,935 | 39.01% |
| SLV260116C00027000 | 2024-06-25 3:22PM EDT | 27.00 | 4.65 | 4.60 | 5.15 | 0.00 | - | 44 | 989 | 41.35% |
| SLV260116C00028000 | 2024-06-25 3:01PM EDT | 28.00 | 4.25 | 4.15 | 4.35 | 0.00 | - | 54 | 2,222 | 38.04% |
| SLV260116C00029000 | 2024-06-25 11:35AM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SLV260116C00030000 | 2024-06-25 3:23PM EDT | 30.00 | 3.55 | 3.55 | 3.85 | 0.00 | - | 51 | 7,851 | 39.28% |
| SLV260116C00031000 | 2024-06-25 10:43AM EDT | 31.00 | 3.55 | 3.25 | 3.90 | 0.00 | - | 1 | 900 | 41.91% |
| SLV260116C00032000 | 2024-06-20 1:16PM EDT | 32.00 | 3.89 | 0.00 | 4.15 | 0.00 | - | 1 | 337 | 45.91% |
| SLV260116C00033000 | 2024-06-25 1:23PM EDT | 33.00 | 2.71 | 2.60 | 3.05 | 0.00 | - | 3 | 459 | 39.43% |
| SLV260116C00034000 | 2024-06-21 1:06PM EDT | 34.00 | 2.83 | 0.00 | 3.85 | 0.00 | - | 1 | 118 | 47.44% |
| SLV260116C00035000 | 2024-06-25 2:01PM EDT | 35.00 | 2.47 | 2.41 | 2.55 | 0.00 | - | 88 | 5,385 | 39.01% |
| SLV260116C00036000 | 2024-06-20 9:30AM EDT | 36.00 | 2.69 | 2.01 | 2.97 | 0.00 | - | 2 | 253 | 43.99% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 1.87 | 3.55 | 0.00 | - | 1 | 272 | 50.11% |
| SLV260116C00038000 | 2024-06-13 12:36PM EDT | 38.00 | 2.05 | 1.85 | 2.51 | 0.00 | - | 8 | 580 | 43.29% |
| SLV260116C00039000 | 2024-06-11 2:03PM EDT | 39.00 | 1.95 | 1.85 | 2.36 | 0.00 | - | 50 | 302 | 43.43% |
| SLV260116C00040000 | 2024-06-25 1:01PM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SLV260116C00041000 | 2024-06-21 10:14AM EDT | 41.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV260116C00042000 | 2024-06-21 10:14AM EDT | 42.00 | 1.80 | 1.37 | 1.96 | 0.00 | - | 1 | 28 | 43.74% |
| SLV260116C00043000 | 2024-06-24 3:28PM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SLV260116C00044000 | 2024-06-21 10:15AM EDT | 44.00 | 1.87 | 0.00 | 3.10 | 0.00 | - | 1 | 38 | 55.77% |
| SLV260116C00045000 | 2024-06-25 12:46PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 2.99 | 0.00 | - | 8 | 76 | 57.07% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.43 | 0.00 | 2.97 | 0.00 | - | 9 | 9 | 57.95% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SLV260116C00049000 | 2024-06-21 10:10AM EDT | 49.00 | 1.28 | 0.00 | 2.86 | 0.00 | - | 1 | 19 | 59.02% |
| SLV260116C00050000 | 2024-06-25 3:23PM EDT | 50.00 | 1.10 | 1.05 | 1.19 | 0.00 | - | 53 | 395 | 44.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 51.56% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 38 | 39.26% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,200 | 1,205 | 32.81% |
| SLV260116P00012000 | 2024-06-25 1:30PM EDT | 12.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 932 | 35.65% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 35.55% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 2.01 | 0.00 | - | 5 | 364 | 51.22% |
| SLV260116P00015000 | 2024-06-20 11:57AM EDT | 15.00 | 0.15 | 0.02 | 0.40 | 0.00 | - | 1 | 97 | 35.11% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.18 | 0.24 | 0.00 | - | 1 | 54 | 25.10% |
| SLV260116P00018000 | 2024-06-25 11:55AM EDT | 18.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | 1 | 99 | 24.41% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 32.62% |
| SLV260116P00020000 | 2024-06-25 1:20PM EDT | 20.00 | 0.57 | 0.54 | 0.61 | 0.00 | - | 1 | 480 | 23.39% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.73 | 0.83 | 0.00 | - | 20 | 466 | 23.19% |
| SLV260116P00022000 | 2024-06-21 9:52AM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SLV260116P00023000 | 2024-06-25 10:08AM EDT | 23.00 | 1.22 | 1.08 | 1.50 | 0.00 | - | 6 | 184 | 23.58% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 3.00 | 0.00 | - | 25 | 87 | 32.81% |
| SLV260116P00025000 | 2024-06-25 2:14PM EDT | 25.00 | 2.20 | 2.06 | 2.20 | 0.00 | - | 6 | 627 | 22.30% |
| SLV260116P00026000 | 2024-06-20 1:10PM EDT | 26.00 | 2.18 | 2.45 | 4.45 | 0.00 | - | 1 | 1,459 | 35.89% |
| SLV260116P00027000 | 2024-06-25 1:36PM EDT | 27.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV260116P00028000 | 2024-06-21 3:20PM EDT | 28.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV260116P00029000 | 2024-06-25 10:30AM EDT | 29.00 | 4.31 | 4.20 | 4.85 | 0.00 | - | 5 | 2,446 | 24.71% |
| SLV260116P00030000 | 2024-06-21 11:24AM EDT | 30.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 3 | 1,079 | 21.96% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.60 | 7.65 | 0.00 | - | 10 | 17 | 35.46% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 6.40 | 6.95 | 0.00 | - | 10 | 16 | 23.90% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 7.20 | 9.10 | 0.00 | - | 4 | 15 | 35.17% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 8.05 | 9.65 | 0.00 | - | 1 | 2 | 33.33% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 8.95 | 10.95 | 0.00 | - | 6 | 293 | 37.45% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 23.37% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 11.60 | 14.85 | 0.00 | - | - | 2 | 42.55% |
| SLV260116P00040000 | 2024-06-20 10:32AM EDT | 40.00 | 12.87 | 11.95 | 15.60 | 0.00 | - | 3 | 29 | 41.70% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 43.65% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.10 | 20.50 | 0.00 | - | 2 | 0 | 46.58% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 17.70 | 21.55 | 0.00 | - | 5 | 5 | 48.08% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 21.65 | 25.55 | 0.00 | - | 5 | 11 | 51.92% |
© 2024 Yahoo. All rights reserved.