iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SLV241018C00014000 | 2024-05-02 10:38AM EDT | 14.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SLV241018C00015000 | 2024-05-15 2:28PM EDT | 15.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SLV241018C00016000 | 2024-05-10 11:08AM EDT | 16.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| SLV241018C00017000 | 2024-05-15 9:38AM EDT | 17.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 0.00% |
| SLV241018C00018000 | 2024-05-13 11:04AM EDT | 18.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 0.00% |
| SLV241018C00019000 | 2024-05-03 11:07AM EDT | 19.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 20 | 699 | 0.00% |
| SLV241018C00020000 | 2024-05-16 1:03PM EDT | 20.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,771 | 0.00% |
| SLV241018C00021000 | 2024-05-15 1:34PM EDT | 21.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 0.00% |
| SLV241018C00022000 | 2024-05-15 1:55PM EDT | 22.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10,071 | 0.00% |
| SLV241018C00023000 | 2024-05-16 2:44PM EDT | 23.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 40 | 1,726 | 0.00% |
| SLV241018C00024000 | 2024-05-16 2:20PM EDT | 24.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 10,300 | 0.00% |
| SLV241018C00025000 | 2024-05-16 3:06PM EDT | 25.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 424 | 9,389 | 0.00% |
| SLV241018C00026000 | 2024-05-16 3:43PM EDT | 26.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 62 | 5,551 | 0.00% |
| SLV241018C00027000 | 2024-05-16 3:59PM EDT | 27.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 76 | 20,650 | 0.00% |
| SLV241018C00028000 | 2024-05-16 2:21PM EDT | 28.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 85 | 2,374 | 1.56% |
| SLV241018C00029000 | 2024-05-16 12:04PM EDT | 29.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13 | 3,594 | 3.13% |
| SLV241018C00030000 | 2024-05-16 2:00PM EDT | 30.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 975 | 9,346 | 3.13% |
| SLV241018C00031000 | 2024-05-16 1:31PM EDT | 31.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 507 | 3,125 | 6.25% |
| SLV241018C00032000 | 2024-05-16 1:08PM EDT | 32.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 345 | 921 | 6.25% |
| SLV241018C00033000 | 2024-05-16 12:55PM EDT | 33.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 2,572 | 6.25% |
| SLV241018C00034000 | 2024-05-16 12:43PM EDT | 34.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 4,002 | 6.25% |
| SLV241018C00035000 | 2024-05-16 12:48PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 3,189 | 12.50% |
| SLV241018C00036000 | 2024-05-16 12:55PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 296 | 12.50% |
| SLV241018C00037000 | 2024-05-10 10:59AM EDT | 37.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,447 | 12.50% |
| SLV241018C00038000 | 2024-05-10 1:23PM EDT | 38.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,007 | 12.50% |
| SLV241018C00039000 | 2024-05-15 10:57AM EDT | 39.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 12.50% |
| SLV241018C00040000 | 2024-05-16 3:56PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,228 | 12.50% |
| SLV241018C00041000 | 2024-05-10 1:22PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| SLV241018C00042000 | 2024-05-15 9:38AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| SLV241018C00043000 | 2024-05-15 9:35AM EDT | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 12.50% |
| SLV241018C00044000 | 2024-05-15 11:17AM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 12.50% |
| SLV241018C00045000 | 2024-05-16 2:53PM EDT | 45.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 25 | 683 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 56.25% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 44.53% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 25.00% |
| SLV241018P00016000 | 2024-05-07 10:54AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 444 | 25.00% |
| SLV241018P00017000 | 2024-05-10 1:53PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,047 | 12.50% |
| SLV241018P00018000 | 2024-05-15 11:14AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,134 | 12.50% |
| SLV241018P00019000 | 2024-05-10 1:44PM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 12.50% |
| SLV241018P00020000 | 2024-05-15 9:30AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5,128 | 12.50% |
| SLV241018P00021000 | 2024-05-16 2:17PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,386 | 12.50% |
| SLV241018P00022000 | 2024-05-16 2:31PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40 | 1,113 | 6.25% |
| SLV241018P00023000 | 2024-05-16 2:52PM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15 | 32,119 | 6.25% |
| SLV241018P00024000 | 2024-05-16 10:17AM EDT | 24.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 5,962 | 6.25% |
| SLV241018P00025000 | 2024-05-16 3:38PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 107 | 5,111 | 3.13% |
| SLV241018P00026000 | 2024-05-16 12:22PM EDT | 26.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 18,597 | 1.56% |
| SLV241018P00027000 | 2024-05-16 2:00PM EDT | 27.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 428 | 934 | 0.20% |
| SLV241018P00028000 | 2024-05-16 3:51PM EDT | 28.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| SLV241018P00029000 | 2024-05-15 3:04PM EDT | 29.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,531 | 0.00% |
| SLV241018P00030000 | 2024-05-15 12:59PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.00% |
| SLV241018P00031000 | 2024-05-13 11:06AM EDT | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 17 | 198 | 0.00% |
| SLV241018P00032000 | 2024-05-03 9:55AM EDT | 32.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 0.00% |
| SLV241018P00033000 | 2024-04-09 10:26AM EDT | 33.00 | 7.50 | 7.25 | 7.30 | 0.00 | - | - | 21 | 46.09% |
| SLV241018P00034000 | 2024-04-16 2:34PM EDT | 34.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV241018P00035000 | 2024-04-12 1:30PM EDT | 35.00 | 9.35 | 9.25 | 9.30 | 0.00 | - | 1 | 0 | 52.03% |
| SLV241018P00036000 | 2024-05-02 10:02AM EDT | 36.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV241018P00037000 | 2024-04-12 10:04AM EDT | 37.00 | 10.25 | 11.20 | 11.25 | 0.00 | - | 139 | 0 | 56.81% |
| SLV241018P00039000 | 2024-04-16 11:43AM EDT | 39.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV241018P00041000 | 2024-04-12 10:09AM EDT | 41.00 | 14.20 | 14.90 | 15.30 | 0.00 | - | 10 | 0 | 64.23% |
© 2024 Yahoo. All rights reserved.