iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 123.63% |
| SLV240628C00016000 | 2024-05-14 11:06AM EDT | 16.00 | 10.08 | 12.75 | 13.65 | 0.00 | - | 2 | 467 | 132.81% |
| SLV240628C00017000 | 2024-05-01 10:18AM EDT | 17.00 | 7.42 | 11.75 | 12.65 | 0.00 | - | 1 | 674 | 121.48% |
| SLV240628C00018000 | 2024-05-14 12:24PM EDT | 18.00 | 8.03 | 10.20 | 11.15 | 0.00 | - | 1 | 759 | 107.03% |
| SLV240628C00019000 | 2024-05-17 2:00PM EDT | 19.00 | 9.50 | 9.20 | 10.20 | +1.50 | +18.75% | 3 | 994 | 100.59% |
| SLV240628C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 8.81 | 8.75 | 9.60 | +2.11 | +31.49% | 22 | 2,764 | 89.26% |
| SLV240628C00021000 | 2024-05-17 9:38AM EDT | 21.00 | 7.93 | 7.80 | 8.65 | +1.75 | +28.32% | 43 | 2,974 | 82.91% |
| SLV240628C00022000 | 2024-05-17 3:56PM EDT | 22.00 | 6.95 | 6.80 | 7.20 | +1.66 | +31.38% | 68 | 11,998 | 59.86% |
| SLV240628C00023000 | 2024-05-17 3:35PM EDT | 23.00 | 5.86 | 5.90 | 6.00 | +1.67 | +39.86% | 66 | 4,658 | 52.05% |
| SLV240628C00023500 | 2024-05-14 10:28AM EDT | 23.50 | 2.83 | 3.75 | 3.80 | 0.00 | - | 1 | 3 | 0.00% |
| SLV240628C00024000 | 2024-05-17 3:49PM EDT | 24.00 | 4.90 | 4.95 | 5.05 | +1.55 | +46.27% | 38 | 6,592 | 47.36% |
| SLV240628C00024500 | 2024-05-17 9:42AM EDT | 24.50 | 3.30 | 4.45 | 4.55 | +0.35 | +11.86% | 1 | 15 | 43.36% |
| SLV240628C00025000 | 2024-05-17 3:56PM EDT | 25.00 | 4.00 | 4.00 | 4.10 | +1.55 | +63.27% | 814 | 7,341 | 41.90% |
| SLV240628C00025500 | 2024-05-16 2:19PM EDT | 25.50 | 2.12 | 2.07 | 2.10 | 0.00 | - | 6 | 2,457 | 0.00% |
| SLV240628C00026000 | 2024-05-17 3:56PM EDT | 26.00 | 3.15 | 3.15 | 3.25 | +1.37 | +76.97% | 570 | 21,383 | 39.55% |
| SLV240628C00026500 | 2024-05-17 1:21PM EDT | 26.50 | 2.75 | 2.77 | 2.82 | +1.25 | +83.33% | 57 | 516 | 37.50% |
| SLV240628C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 2.47 | 2.41 | 2.46 | +1.22 | +97.60% | 1,135 | 5,652 | 37.16% |
| SLV240628C00027500 | 2024-05-16 3:54PM EDT | 27.50 | 1.02 | 1.02 | 1.03 | 0.00 | - | 157 | 199 | 0.00% |
| SLV240628C00028000 | 2024-05-17 3:58PM EDT | 28.00 | 1.84 | 1.84 | 1.86 | +0.99 | +116.47% | 826 | 6,751 | 37.70% |
| SLV240628C00028500 | 2024-05-16 3:52PM EDT | 28.50 | 0.73 | 0.71 | 0.72 | 0.00 | - | 12 | 3,736 | 14.70% |
| SLV240628C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 1.39 | 1.37 | 1.39 | +0.78 | +127.87% | 603 | 3,169 | 38.67% |
| SLV240628C00029500 | 2024-05-17 9:52AM EDT | 29.50 | 0.78 | 0.86 | 0.87 | +0.26 | +50.00% | 77 | 1,815 | 30.57% |
| SLV240628C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 1.04 | 1.03 | 1.04 | +0.60 | +136.36% | 2,557 | 20,147 | 40.04% |
| SLV240628C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 0.79 | 0.78 | 0.79 | +0.47 | +146.88% | 335 | 1,297 | 41.75% |
| SLV240628C00032000 | 2024-05-17 3:58PM EDT | 32.00 | 0.60 | 0.59 | 0.61 | +0.37 | +160.87% | 367 | 2,222 | 43.65% |
| SLV240628C00033000 | 2024-05-17 3:56PM EDT | 33.00 | 0.44 | 0.45 | 0.47 | +0.27 | +158.82% | 111 | 1,451 | 45.31% |
| SLV240628C00034000 | 2024-05-17 3:53PM EDT | 34.00 | 0.34 | 0.35 | 0.37 | +0.22 | +183.33% | 760 | 1,998 | 47.07% |
| SLV240628C00035000 | 2024-05-17 3:56PM EDT | 35.00 | 0.27 | 0.28 | 0.29 | +0.17 | +170.00% | 1,165 | 1,478 | 48.63% |
| SLV240628C00036000 | 2024-05-17 3:22PM EDT | 36.00 | 0.21 | 0.22 | 0.23 | +0.12 | +133.33% | 324 | 4,761 | 50.10% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 278.13% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 401.56% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 132.81% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 103.13% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 93.75% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 87.50% |
| SLV240628P00014000 | 2024-02-20 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 270 | 50.00% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 71.88% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 65.63% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 491 | 59.38% |
| SLV240628P00018000 | 2024-05-01 9:50AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 17,302 | 53.13% |
| SLV240628P00019000 | 2024-05-13 12:52PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,460 | 51.56% |
| SLV240628P00020000 | 2024-05-17 11:33AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,881 | 45.31% |
| SLV240628P00021000 | 2024-05-17 10:29AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 10,838 | 43.75% |
| SLV240628P00022000 | 2024-05-17 3:49PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 15,506 | 37.89% |
| SLV240628P00022500 | 2024-05-17 1:40PM EDT | 22.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 130 | 102 | 37.50% |
| SLV240628P00023000 | 2024-05-17 3:52PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 3,020 | 8,902 | 34.77% |
| SLV240628P00023500 | 2024-05-17 2:50PM EDT | 23.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 273 | 33.40% |
| SLV240628P00024000 | 2024-05-17 2:48PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 386 | 7,133 | 33.01% |
| SLV240628P00024500 | 2024-05-17 3:18PM EDT | 24.50 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 335 | 992 | 31.84% |
| SLV240628P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 506 | 6,324 | 30.86% |
| SLV240628P00025500 | 2024-05-17 3:38PM EDT | 25.50 | 0.16 | 0.15 | 0.16 | -0.23 | -58.97% | 99 | 98 | 30.57% |
| SLV240628P00026000 | 2024-05-17 3:55PM EDT | 26.00 | 0.23 | 0.23 | 0.24 | -0.32 | -58.18% | 1,221 | 10,959 | 30.76% |
| SLV240628P00026500 | 2024-05-17 10:53AM EDT | 26.50 | 0.46 | 0.45 | 0.46 | -0.30 | -39.47% | 23 | 329 | 35.11% |
| SLV240628P00027000 | 2024-05-17 3:58PM EDT | 27.00 | 0.48 | 0.48 | 0.49 | -0.56 | -53.85% | 775 | 625 | 31.54% |
| SLV240628P00028000 | 2024-05-17 3:57PM EDT | 28.00 | 0.88 | 0.87 | 0.89 | -0.76 | -46.34% | 547 | 238 | 32.81% |
| SLV240628P00029000 | 2024-05-17 3:38PM EDT | 29.00 | 1.45 | 1.42 | 1.43 | -0.96 | -39.83% | 15 | 1,083 | 34.23% |
| SLV240628P00030000 | 2024-05-17 2:42PM EDT | 30.00 | 2.15 | 2.04 | 2.08 | -1.16 | -35.05% | 29 | 1,773 | 35.45% |
| SLV240628P00031000 | 2024-05-15 10:30AM EDT | 31.00 | 4.74 | 2.79 | 2.83 | 0.00 | - | 1 | 2 | 36.77% |
| SLV240628P00032000 | 2024-05-17 1:05PM EDT | 32.00 | 4.05 | 3.60 | 3.70 | -1.30 | -24.30% | 1 | 0 | 39.75% |
| SLV240628P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.30 | 7.20 | 7.25 | 0.00 | - | 129 | 0 | 117.87% |
| SLV240628P00034000 | 2024-04-12 9:45AM EDT | 34.00 | 7.30 | 8.20 | 8.25 | 0.00 | - | 5 | 0 | 125.34% |
© 2024 Yahoo. All rights reserved.