iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.20 | 17.25 | 0.00 | - | 7 | 26 | 102.54% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.20 | 16.30 | 0.00 | - | 7 | 0 | 95.51% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 13.75 | 15.15 | 0.00 | - | 5 | 0 | 80.27% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-06-17 11:34AM EDT | 15.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 0.00% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 72.36% |
| SLV241115C00017000 | 2024-06-14 9:36AM EDT | 17.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 931 | 0.00% |
| SLV241115C00018000 | 2024-06-07 9:47AM EDT | 18.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 1,386 | 0.00% |
| SLV241115C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
| SLV241115C00020000 | 2024-06-17 11:37AM EDT | 20.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 56 | 947 | 0.00% |
| SLV241115C00021000 | 2024-06-07 3:23PM EDT | 21.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 8,282 | 0.00% |
| SLV241115C00022000 | 2024-06-17 3:29PM EDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8,555 | 0.00% |
| SLV241115C00023000 | 2024-06-17 9:31AM EDT | 23.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 7,953 | 0.00% |
| SLV241115C00024000 | 2024-06-14 1:16PM EDT | 24.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 6 | 10,035 | 0.00% |
| SLV241115C00025000 | 2024-06-17 1:59PM EDT | 25.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,718 | 0.00% |
| SLV241115C00026000 | 2024-06-17 1:14PM EDT | 26.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 48 | 5,909 | 0.00% |
| SLV241115C00027000 | 2024-06-17 3:46PM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 226 | 11,487 | 0.20% |
| SLV241115C00028000 | 2024-06-17 3:53PM EDT | 28.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 152 | 11,621 | 1.56% |
| SLV241115C00029000 | 2024-06-17 2:58PM EDT | 29.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 17 | 3,840 | 3.13% |
| SLV241115C00030000 | 2024-06-17 3:50PM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 506 | 18,159 | 3.13% |
| SLV241115C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 43 | 2,156 | 6.25% |
| SLV241115C00032000 | 2024-06-17 3:41PM EDT | 32.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 109 | 6,700 | 6.25% |
| SLV241115C00033000 | 2024-06-17 2:45PM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19 | 7,763 | 6.25% |
| SLV241115C00034000 | 2024-06-17 1:21PM EDT | 34.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 38 | 22,016 | 6.25% |
| SLV241115C00035000 | 2024-06-17 12:11PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 7,471 | 12.50% |
| SLV241115C00036000 | 2024-06-17 3:13PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,420 | 12.50% |
| SLV241115C00037000 | 2024-06-17 3:13PM EDT | 37.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 5,722 | 12.50% |
| SLV241115C00038000 | 2024-06-17 3:57PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 98 | 24,574 | 12.50% |
| SLV241115C00039000 | 2024-06-17 12:57PM EDT | 39.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 946 | 12.50% |
| SLV241115C00040000 | 2024-06-17 3:58PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 246 | 4,871 | 12.50% |
| SLV241115C00041000 | 2024-06-17 10:30AM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 12.50% |
| SLV241115C00042000 | 2024-06-17 10:57AM EDT | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 565 | 12.50% |
| SLV241115C00043000 | 2024-06-17 12:10PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 9,010 | 12.50% |
| SLV241115C00044000 | 2024-06-17 10:56AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 808 | 12.50% |
| SLV241115C00045000 | 2024-06-17 11:11AM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 56 | 5,284 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 56.25% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 50.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 49.22% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 45.31% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 40.63% |
| SLV241115P00015000 | 2024-06-07 1:35PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 481 | 483 | 25.00% |
| SLV241115P00016000 | 2024-06-17 12:42PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 25.00% |
| SLV241115P00017000 | 2024-06-17 12:39PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 12.50% |
| SLV241115P00018000 | 2024-05-31 3:40PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,479 | 12.50% |
| SLV241115P00019000 | 2024-06-14 11:35AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 1,082 | 12.50% |
| SLV241115P00020000 | 2024-06-17 3:33PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 891 | 12.50% |
| SLV241115P00021000 | 2024-06-17 3:19PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,547 | 12.50% |
| SLV241115P00022000 | 2024-06-14 3:38PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5,846 | 6.25% |
| SLV241115P00023000 | 2024-06-14 2:49PM EDT | 23.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,737 | 6.25% |
| SLV241115P00024000 | 2024-06-17 3:34PM EDT | 24.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 9,373 | 6.25% |
| SLV241115P00025000 | 2024-06-17 2:41PM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 2,491 | 3.13% |
| SLV241115P00026000 | 2024-06-17 3:19PM EDT | 26.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3,623 | 1.56% |
| SLV241115P00027000 | 2024-06-13 1:04PM EDT | 27.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 400 | 2,694 | 0.00% |
| SLV241115P00028000 | 2024-06-17 12:41PM EDT | 28.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 947 | 0.00% |
| SLV241115P00029000 | 2024-06-14 11:52AM EDT | 29.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 80 | 3,074 | 0.00% |
| SLV241115P00030000 | 2024-06-13 9:37AM EDT | 30.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6,876 | 0.00% |
| SLV241115P00031000 | 2024-06-14 9:40AM EDT | 31.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SLV241115P00032000 | 2024-05-22 9:55AM EDT | 32.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,306 | 0.00% |
| SLV241115P00033000 | 2024-05-31 11:22AM EDT | 33.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 21 | 2,349 | 0.00% |
| SLV241115P00034000 | 2024-05-17 9:42AM EDT | 34.00 | 6.80 | 7.20 | 7.25 | 0.00 | - | 99 | 100 | 25.49% |
| SLV241115P00035000 | 2024-06-07 2:47PM EDT | 35.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 44 | 207 | 0.00% |
| SLV241115P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| SLV241115P00037000 | 2024-05-20 3:12PM EDT | 37.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 0.00% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 220 | 116 | 0.00% |
| SLV241115P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 70 | 12 | 0.00% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 900 | 321 | 0.00% |
| SLV241115P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 300 | 44 | 0.00% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.