iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 10.25 | 10.35 | 0.00 | - | 1 | 11 | 412.50% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 9.30 | 9.35 | 0.00 | - | 2 | 0 | 387.50% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 8.30 | 8.35 | 0.00 | - | - | 20 | 342.19% |
| SLV240503C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.10 | 7.25 | 7.35 | 0.00 | - | 5 | 17 | 284.38% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 6.75 | 6.85 | 0.00 | - | 3 | 13 | 264.06% |
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.22 | 6.30 | 6.35 | 0.00 | - | 1 | 15 | 259.38% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 5.80 | 5.85 | 0.00 | - | - | 40 | 239.84% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 5.25 | 5.35 | 0.00 | - | 20 | 81 | 207.81% |
| SLV240503C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.00 | 4.75 | 4.85 | 0.00 | - | 1 | 185 | 189.84% |
| SLV240503C00020000 | 2024-05-01 12:53PM EDT | 20.00 | 4.25 | 4.25 | 4.35 | 0.00 | - | 8 | 31 | 171.88% |
| SLV240503C00020500 | 2024-04-29 9:42AM EDT | 20.50 | 3.90 | 3.75 | 3.85 | 0.00 | - | 1 | 6 | 153.91% |
| SLV240503C00021000 | 2024-05-02 9:51AM EDT | 21.00 | 3.10 | 3.30 | 3.35 | -0.25 | -7.46% | 18 | 169 | 146.09% |
| SLV240503C00021500 | 2024-05-02 9:47AM EDT | 21.50 | 2.50 | 2.71 | 2.84 | -0.55 | -18.03% | 6 | 131 | 108.59% |
| SLV240503C00022000 | 2024-05-02 11:13AM EDT | 22.00 | 2.31 | 2.33 | 2.35 | -0.15 | -6.10% | 145 | 98 | 113.28% |
| SLV240503C00022500 | 2024-05-02 11:21AM EDT | 22.50 | 1.86 | 1.82 | 1.84 | +0.03 | +1.64% | 24 | 2,055 | 91.41% |
| SLV240503C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 1.32 | 1.29 | 1.31 | +0.01 | +0.76% | 25 | 1,180 | 64.84% |
| SLV240503C00023500 | 2024-05-02 11:24AM EDT | 23.50 | 0.85 | 0.81 | 0.83 | +0.02 | +2.41% | 105 | 1,498 | 51.56% |
| SLV240503C00024000 | 2024-05-02 11:24AM EDT | 24.00 | 0.41 | 0.41 | 0.42 | -0.05 | -10.87% | 4,416 | 2,973 | 41.80% |
| SLV240503C00024500 | 2024-05-02 11:32AM EDT | 24.50 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 6,475 | 7,306 | 37.11% |
| SLV240503C00025000 | 2024-05-02 11:29AM EDT | 25.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,162 | 13,599 | 39.06% |
| SLV240503C00025500 | 2024-05-02 11:19AM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 527 | 5,344 | 43.75% |
| SLV240503C00026000 | 2024-05-02 11:13AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,833 | 50.00% |
| SLV240503C00026500 | 2024-05-02 11:16AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,073 | 56.25% |
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 5,043 | 65.63% |
| SLV240503C00027500 | 2024-05-02 9:47AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,282 | 75.00% |
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,593 | 81.25% |
| SLV240503C00028500 | 2024-05-01 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 906 | 93.75% |
| SLV240503C00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 5 | 5,662 | 50.00% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 804 | 106.25% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,618 | 118.75% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,085 | 131.25% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 143.75% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 162.50% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,648 | 187.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 150.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 535 | 131.25% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 118.75% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 116 | 106.25% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 93.75% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 648 | 81.25% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 790 | 71.88% |
| SLV240503P00022000 | 2024-05-02 9:50AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,439 | 59.38% |
| SLV240503P00022500 | 2024-05-01 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,263 | 53.13% |
| SLV240503P00023000 | 2024-05-02 11:14AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 683 | 1,021 | 39.06% |
| SLV240503P00023500 | 2024-05-02 11:28AM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 718 | 22,786 | 29.69% |
| SLV240503P00024000 | 2024-05-02 11:33AM EDT | 24.00 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 2,068 | 5,153 | 28.13% |
| SLV240503P00024500 | 2024-05-02 11:10AM EDT | 24.50 | 0.29 | 0.33 | 0.34 | -0.08 | -21.62% | 1,273 | 6,842 | 22.66% |
| SLV240503P00025000 | 2024-05-02 11:14AM EDT | 25.00 | 0.73 | 0.69 | 0.71 | +0.01 | +1.39% | 577 | 5,051 | 0.00% |
| SLV240503P00025500 | 2024-05-02 11:13AM EDT | 25.50 | 1.20 | 1.19 | 1.21 | +0.15 | +14.29% | 47 | 1,567 | 0.00% |
| SLV240503P00026000 | 2024-05-02 10:44AM EDT | 26.00 | 1.59 | 1.66 | 1.69 | -0.13 | -7.56% | 54 | 3,494 | 0.00% |
| SLV240503P00026500 | 2024-05-01 3:58PM EDT | 26.50 | 2.22 | 2.17 | 2.19 | 0.00 | - | 325 | 35 | 0.00% |
| SLV240503P00027000 | 2024-05-01 3:40PM EDT | 27.00 | 2.66 | 2.68 | 2.71 | 0.00 | - | 199 | 72 | 0.00% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 3.15 | 3.20 | 0.00 | - | 142 | 0 | 0.00% |
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 3.65 | 3.65 | 3.75 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240503P00028500 | 2024-05-01 3:36PM EDT | 28.50 | 4.15 | 4.15 | 4.20 | 0.00 | - | 12 | 2 | 0.00% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 4.65 | 4.70 | 0.00 | - | 53 | 0 | 0.00% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 5.10 | 5.20 | 0.00 | - | 36 | 0 | 0.00% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 5.65 | 5.75 | 0.00 | - | - | 0 | 0.00% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 6.65 | 6.80 | 0.00 | - | - | 0 | 156.25% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 10.65 | 11.25 | 0.00 | - | - | 1 | 316.41% |
© 2024 Yahoo. All rights reserved.