iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 15.40 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.85 | 15.65 | 15.75 | 0.00 | - | 4 | 107 | 0.00% |
| SLV240621C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 17 | 185 | 0.00% |
| SLV240621C00014000 | 2024-05-17 10:49AM EDT | 14.00 | 14.09 | 13.00 | 13.05 | 0.00 | - | 8 | 118 | 350.00% |
| SLV240621C00015000 | 2024-06-17 11:02AM EDT | 15.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 0.00% |
| SLV240621C00016000 | 2024-06-12 2:00PM EDT | 16.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 18 | 480 | 0.00% |
| SLV240621C00017000 | 2024-06-13 3:43PM EDT | 17.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| SLV240621C00018000 | 2024-06-17 11:34AM EDT | 18.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 993 | 0.00% |
| SLV240621C00019000 | 2024-06-17 11:26AM EDT | 19.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 5 | 1,953 | 0.00% |
| SLV240621C00020000 | 2024-06-17 1:41PM EDT | 20.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 8 | 7,999 | 0.00% |
| SLV240621C00021000 | 2024-06-17 3:36PM EDT | 21.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 7,031 | 24,925 | 0.00% |
| SLV240621C00022000 | 2024-06-17 3:52PM EDT | 22.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 51 | 20,073 | 0.00% |
| SLV240621C00022500 | 2024-06-03 3:58PM EDT | 22.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| SLV240621C00023000 | 2024-06-17 3:53PM EDT | 23.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3,072 | 26,666 | 0.00% |
| SLV240621C00023500 | 2024-06-14 10:10AM EDT | 23.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| SLV240621C00024000 | 2024-06-17 3:43PM EDT | 24.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 403 | 60,926 | 0.00% |
| SLV240621C00024500 | 2024-06-17 11:58AM EDT | 24.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 201 | 790 | 0.00% |
| SLV240621C00025000 | 2024-06-17 3:49PM EDT | 25.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 455 | 47,432 | 0.00% |
| SLV240621C00025500 | 2024-06-17 3:41PM EDT | 25.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 273 | 502 | 0.00% |
| SLV240621C00026000 | 2024-06-17 3:41PM EDT | 26.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 736 | 12,883 | 0.00% |
| SLV240621C00026500 | 2024-06-17 3:57PM EDT | 26.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,472 | 3,218 | 0.00% |
| SLV240621C00027000 | 2024-06-17 3:59PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13,250 | 38,301 | 1.56% |
| SLV240621C00027500 | 2024-06-17 3:59PM EDT | 27.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9,115 | 11,674 | 6.25% |
| SLV240621C00028000 | 2024-06-17 3:59PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,363 | 27,475 | 12.50% |
| SLV240621C00028500 | 2024-06-17 3:49PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 281 | 4,620 | 12.50% |
| SLV240621C00029000 | 2024-06-17 3:59PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,911 | 47,618 | 25.00% |
| SLV240621C00029500 | 2024-06-17 3:46PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 328 | 8,914 | 25.00% |
| SLV240621C00030000 | 2024-06-17 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,058 | 86,157 | 25.00% |
| SLV240621C00030500 | 2024-06-17 3:13PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 5,695 | 25.00% |
| SLV240621C00031000 | 2024-06-17 2:54PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 847 | 12,656 | 25.00% |
| SLV240621C00031500 | 2024-06-17 9:59AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,251 | 50.00% |
| SLV240621C00032000 | 2024-06-17 2:46PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 25,062 | 50.00% |
| SLV240621C00032500 | 2024-06-11 3:35PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 779 | 50.00% |
| SLV240621C00033000 | 2024-06-17 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 19,442 | 50.00% |
| SLV240621C00033500 | 2024-06-11 11:42AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,591 | 50.00% |
| SLV240621C00034000 | 2024-06-14 12:50PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 30,255 | 50.00% |
| SLV240621C00034500 | 2024-06-13 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 50.00% |
| SLV240621C00035000 | 2024-06-14 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 49,468 | 50.00% |
| SLV240621C00035500 | 2024-06-12 11:19AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 253 | 50.00% |
| SLV240621C00036000 | 2024-06-12 10:03AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,617 | 50.00% |
| SLV240621C00036500 | 2024-06-07 1:06PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SLV240621C00037000 | 2024-06-12 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 5,324 | 50.00% |
| SLV240621C00037500 | 2024-06-10 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 50.00% |
| SLV240621C00038000 | 2024-06-07 9:33AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 3,019 | 50.00% |
| SLV240621C00038500 | 2024-06-07 1:05PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 184 | 50.00% |
| SLV240621C00039000 | 2024-06-07 2:48PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 1,297 | 50.00% |
| SLV240621C00039500 | 2024-05-31 10:36AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 312 | 1,598 | 50.00% |
| SLV240621C00040000 | 2024-06-10 1:41PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,720 | 50.00% |
| SLV240621C00040500 | 2024-06-03 10:38AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 836 | 50.00% |
| SLV240621C00041000 | 2024-06-03 12:49PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,071 | 50.00% |
| SLV240621C00042000 | 2024-06-06 1:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 15,253 | 50.00% |
| SLV240621C00042500 | 2024-05-31 2:59PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SLV240621C00043000 | 2024-06-06 3:29PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,585 | 50.00% |
| SLV240621C00043500 | 2024-05-30 11:58AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 50.00% |
| SLV240621C00044000 | 2024-05-30 3:25PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 674 | 50.00% |
| SLV240621C00044500 | 2024-05-30 10:43AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 50.00% |
| SLV240621C00045000 | 2024-06-06 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9,405 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 312.50% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 287.50% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 287.50% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 231.25% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 212.50% |
| SLV240621P00016000 | 2024-05-21 10:23AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 242 | 50.00% |
| SLV240621P00017000 | 2024-06-17 10:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 30,868 | 50.00% |
| SLV240621P00018000 | 2024-06-10 3:03PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14,060 | 50.00% |
| SLV240621P00019000 | 2024-06-17 2:02PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,313 | 50.00% |
| SLV240621P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 19,352 | 50.00% |
| SLV240621P00021000 | 2024-06-17 2:02PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 10,431 | 50.00% |
| SLV240621P00022000 | 2024-06-17 11:41AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 16,089 | 50.00% |
| SLV240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,514 | 50.00% |
| SLV240621P00023000 | 2024-06-17 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 16,497 | 50.00% |
| SLV240621P00023500 | 2024-06-12 1:55PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 656 | 25.00% |
| SLV240621P00024000 | 2024-06-17 1:47PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 30,077 | 25.00% |
| SLV240621P00024500 | 2024-06-17 3:47PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 790 | 25.00% |
| SLV240621P00025000 | 2024-06-17 2:55PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 34,658 | 25.00% |
| SLV240621P00025500 | 2024-06-17 3:58PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 330 | 6,031 | 12.50% |
| SLV240621P00026000 | 2024-06-17 3:43PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,441 | 18,604 | 12.50% |
| SLV240621P00026500 | 2024-06-17 3:56PM EDT | 26.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,566 | 15,915 | 6.25% |
| SLV240621P00027000 | 2024-06-17 3:58PM EDT | 27.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 978 | 27,870 | 0.00% |
| SLV240621P00027500 | 2024-06-17 3:40PM EDT | 27.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 261 | 4,015 | 0.00% |
| SLV240621P00028000 | 2024-06-17 3:58PM EDT | 28.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 116 | 6,784 | 0.00% |
| SLV240621P00028500 | 2024-06-17 3:58PM EDT | 28.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 2,867 | 0.00% |
| SLV240621P00029000 | 2024-06-17 1:09PM EDT | 29.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 21 | 9,319 | 0.00% |
| SLV240621P00029500 | 2024-06-17 12:26PM EDT | 29.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 488 | 0.00% |
| SLV240621P00030000 | 2024-06-17 2:49PM EDT | 30.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 12 | 596 | 0.00% |
| SLV240621P00030500 | 2024-06-10 12:57PM EDT | 30.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 35 | 78 | 0.00% |
| SLV240621P00031000 | 2024-06-17 10:33AM EDT | 31.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| SLV240621P00031500 | 2024-06-14 9:58AM EDT | 31.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.00% |
| SLV240621P00032000 | 2024-06-07 1:08PM EDT | 32.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV240621P00032500 | 2024-06-11 10:07AM EDT | 32.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SLV240621P00033000 | 2024-05-30 10:41AM EDT | 33.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLV240621P00033500 | 2024-06-03 12:49PM EDT | 33.50 | 5.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240621P00034000 | 2024-06-07 3:56PM EDT | 34.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 129 | 36 | 0.00% |
| SLV240621P00035000 | 2024-05-28 10:27AM EDT | 35.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240621P00036000 | 2024-05-22 3:07PM EDT | 36.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SLV240621P00036500 | 2024-05-22 3:07PM EDT | 36.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240621P00037000 | 2024-05-22 11:57AM EDT | 37.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240621P00038000 | 2024-05-21 1:09PM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240621P00038500 | 2024-05-22 9:35AM EDT | 38.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240621P00039000 | 2024-05-22 2:43PM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240621P00040000 | 2024-05-29 1:38PM EDT | 40.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 915.43% |
| SLV240621P00045000 | 2024-05-28 1:25PM EDT | 45.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.