iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00015000 | 2024-06-10 11:55AM EDT | 15.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLV241231C00016000 | 2024-06-17 12:14PM EDT | 16.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 9.45 | 10.60 | 0.00 | - | 1 | 196 | 59.08% |
| SLV241231C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 7 | 346 | 0.00% |
| SLV241231C00019000 | 2024-06-11 2:51PM EDT | 19.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| SLV241231C00020000 | 2024-06-17 11:18AM EDT | 20.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 15 | 2,885 | 0.00% |
| SLV241231C00021000 | 2024-06-14 11:27AM EDT | 21.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 11 | 412 | 0.00% |
| SLV241231C00022000 | 2024-06-17 9:45AM EDT | 22.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4,197 | 0.00% |
| SLV241231C00023000 | 2024-06-14 3:50PM EDT | 23.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 14 | 8,216 | 0.00% |
| SLV241231C00024000 | 2024-06-17 12:30PM EDT | 24.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,058 | 0.00% |
| SLV241231C00025000 | 2024-06-17 3:33PM EDT | 25.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 5,160 | 0.00% |
| SLV241231C00026000 | 2024-06-17 12:06PM EDT | 26.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 34 | 2,553 | 0.00% |
| SLV241231C00027000 | 2024-06-17 3:34PM EDT | 27.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 36 | 2,802 | 0.20% |
| SLV241231C00028000 | 2024-06-17 1:41PM EDT | 28.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 38 | 7,057 | 1.56% |
| SLV241231C00029000 | 2024-06-17 10:37AM EDT | 29.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 2,391 | 3.13% |
| SLV241231C00030000 | 2024-06-17 3:28PM EDT | 30.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 160 | 22,795 | 3.13% |
| SLV241231C00031000 | 2024-06-17 12:38PM EDT | 31.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 59 | 684 | 6.25% |
| SLV241231C00032000 | 2024-06-17 2:06PM EDT | 32.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 17,412 | 6.25% |
| SLV241231C00033000 | 2024-06-17 1:53PM EDT | 33.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 32 | 1,127 | 6.25% |
| SLV241231C00034000 | 2024-06-14 10:48AM EDT | 34.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 265 | 6.25% |
| SLV241231C00035000 | 2024-06-17 2:37PM EDT | 35.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 51 | 14,300 | 6.25% |
| SLV241231C00036000 | 2024-06-17 12:16PM EDT | 36.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 12.50% |
| SLV241231C00037000 | 2024-06-17 10:08AM EDT | 37.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 1,363 | 12.50% |
| SLV241231C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 15,948 | 12.50% |
| SLV241231C00045000 | 2024-06-17 11:29AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 122 | 241 | 12.50% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-05-28 10:47AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 33.20% |
| SLV241231P00017000 | 2024-06-11 1:48PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 658 | 12.50% |
| SLV241231P00018000 | 2024-06-14 11:45AM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 469 | 12.50% |
| SLV241231P00019000 | 2024-06-13 3:43PM EDT | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 12.50% |
| SLV241231P00020000 | 2024-06-10 11:18AM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| SLV241231P00021000 | 2024-06-14 1:47PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 928 | 6.25% |
| SLV241231P00022000 | 2024-06-17 9:43AM EDT | 22.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 37 | 1,925 | 6.25% |
| SLV241231P00023000 | 2024-06-17 11:35AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 6.25% |
| SLV241231P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 12,507 | 3.13% |
| SLV241231P00025000 | 2024-06-17 12:32PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,790 | 3.13% |
| SLV241231P00026000 | 2024-06-14 12:21PM EDT | 26.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 26 | 16,967 | 1.56% |
| SLV241231P00027000 | 2024-06-14 3:19PM EDT | 27.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,594 | 0.00% |
| SLV241231P00028000 | 2024-06-14 9:52AM EDT | 28.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 3 | 2,267 | 0.00% |
| SLV241231P00029000 | 2024-06-13 3:32PM EDT | 29.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 252 | 1,221 | 0.00% |
| SLV241231P00030000 | 2024-06-14 11:54AM EDT | 30.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 80 | 1,057 | 0.00% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 31.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 404 | 1,151 | 0.00% |
| SLV241231P00032000 | 2024-06-10 10:26AM EDT | 32.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 0.00% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 33.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 0.00% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 34.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 99 | 199 | 0.00% |
| SLV241231P00036000 | 2024-05-21 1:51PM EDT | 36.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 231 | 0.00% |
| SLV241231P00037000 | 2024-05-22 3:58PM EDT | 37.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| SLV241231P00038000 | 2024-05-23 3:17PM EDT | 38.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.