iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 22.70 | 25.20 | 0.00 | - | 1 | 99 | 119.92% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 20.75 | 23.30 | 0.00 | - | 11 | 20 | 104.88% |
| SLV250117C00008000 | 2024-05-15 1:51PM EDT | 8.00 | 19.25 | 19.90 | 22.30 | 0.00 | - | 5 | 36 | 101.17% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.85 | 21.35 | 0.00 | - | 1 | 5 | 92.38% |
| SLV250117C00010000 | 2024-05-17 12:50PM EDT | 10.00 | 18.45 | 18.90 | 20.40 | +1.15 | +6.65% | 17 | 619 | 110.74% |
| SLV250117C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.43 | 17.95 | 19.45 | +1.07 | +6.54% | 7 | 53 | 103.66% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 15.95 | 18.45 | 0.00 | - | 1 | 121 | 76.37% |
| SLV250117C00013000 | 2024-05-10 11:38AM EDT | 13.00 | 13.22 | 15.00 | 17.50 | 0.00 | - | 5 | 238 | 72.36% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 14.05 | 16.55 | 0.00 | - | 2 | 278 | 68.41% |
| SLV250117C00015000 | 2024-05-17 2:55PM EDT | 15.00 | 14.15 | 14.10 | 14.40 | +1.85 | +15.04% | 156 | 2,863 | 61.13% |
| SLV250117C00016000 | 2024-05-16 2:48PM EDT | 16.00 | 11.67 | 12.10 | 14.65 | 0.00 | - | 3 | 508 | 60.06% |
| SLV250117C00017000 | 2024-05-16 12:56PM EDT | 17.00 | 10.70 | 11.15 | 13.70 | 0.00 | - | 2 | 1,010 | 56.45% |
| SLV250117C00018000 | 2024-05-17 2:47PM EDT | 18.00 | 11.33 | 11.40 | 11.50 | +1.57 | +16.09% | 16 | 5,105 | 52.25% |
| SLV250117C00019000 | 2024-05-17 3:39PM EDT | 19.00 | 10.43 | 10.45 | 10.55 | +1.61 | +18.25% | 50 | 2,999 | 49.95% |
| SLV250117C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 9.55 | 9.50 | 9.65 | +1.65 | +20.89% | 606 | 26,552 | 47.41% |
| SLV250117C00021000 | 2024-05-17 3:41PM EDT | 21.00 | 8.59 | 8.60 | 8.70 | +1.60 | +22.89% | 216 | 18,909 | 43.85% |
| SLV250117C00022000 | 2024-05-17 3:57PM EDT | 22.00 | 7.80 | 7.75 | 7.85 | +1.65 | +26.83% | 759 | 23,606 | 41.97% |
| SLV250117C00023000 | 2024-05-17 3:53PM EDT | 23.00 | 6.96 | 6.90 | 7.00 | +1.59 | +29.61% | 1,480 | 41,580 | 39.82% |
| SLV250117C00024000 | 2024-05-17 3:57PM EDT | 24.00 | 6.10 | 6.10 | 6.25 | +1.45 | +31.18% | 27,520 | 69,203 | 38.82% |
| SLV250117C00025000 | 2024-05-17 3:54PM EDT | 25.00 | 5.45 | 5.40 | 5.50 | +1.40 | +34.57% | 2,597 | 115,441 | 37.35% |
| SLV250117C00026000 | 2024-05-17 3:54PM EDT | 26.00 | 4.80 | 4.75 | 4.85 | +1.34 | +38.73% | 887 | 25,875 | 36.72% |
| SLV250117C00027000 | 2024-05-17 3:55PM EDT | 27.00 | 4.21 | 4.20 | 4.25 | +1.23 | +41.28% | 1,131 | 18,934 | 36.16% |
| SLV250117C00028000 | 2024-05-17 3:59PM EDT | 28.00 | 3.75 | 3.65 | 3.75 | +1.15 | +44.23% | 2,071 | 18,120 | 36.18% |
| SLV250117C00029000 | 2024-05-17 3:58PM EDT | 29.00 | 3.30 | 3.20 | 3.30 | +1.07 | +47.98% | 2,225 | 19,391 | 36.23% |
| SLV250117C00030000 | 2024-05-17 3:56PM EDT | 30.00 | 2.87 | 2.86 | 2.90 | +0.93 | +47.94% | 10,291 | 57,356 | 36.33% |
| SLV250117C00031000 | 2024-05-17 3:58PM EDT | 31.00 | 2.54 | 2.52 | 2.55 | +0.82 | +47.67% | 1,786 | 12,079 | 36.50% |
| SLV250117C00032000 | 2024-05-17 3:52PM EDT | 32.00 | 2.26 | 2.23 | 2.27 | +0.73 | +47.71% | 5,301 | 17,585 | 37.01% |
| SLV250117C00033000 | 2024-05-17 3:52PM EDT | 33.00 | 2.01 | 1.99 | 2.02 | +0.66 | +48.89% | 1,046 | 66,143 | 37.46% |
| SLV250117C00034000 | 2024-05-17 3:59PM EDT | 34.00 | 1.78 | 1.78 | 1.81 | +0.58 | +48.33% | 274 | 66,418 | 38.01% |
| SLV250117C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 1.65 | 1.60 | 1.63 | +0.58 | +54.21% | 6,836 | 43,027 | 38.62% |
| SLV250117C00036000 | 2024-05-17 3:23PM EDT | 36.00 | 1.45 | 1.45 | 1.47 | +0.48 | +49.48% | 236 | 1,141 | 39.19% |
| SLV250117C00037000 | 2024-05-17 3:58PM EDT | 37.00 | 1.32 | 1.31 | 1.33 | +0.45 | +51.72% | 453 | 2,646 | 39.75% |
| SLV250117C00038000 | 2024-05-17 3:58PM EDT | 38.00 | 1.20 | 1.19 | 1.23 | +0.41 | +51.90% | 81 | 2,151 | 40.63% |
| SLV250117C00039000 | 2024-05-17 3:12PM EDT | 39.00 | 1.09 | 1.09 | 1.13 | +0.39 | +55.71% | 18 | 1,600 | 41.31% |
| SLV250117C00040000 | 2024-05-17 3:58PM EDT | 40.00 | 1.03 | 0.99 | 1.02 | +0.38 | +58.46% | 815 | 79,802 | 41.68% |
| SLV250117C00041000 | 2024-05-17 3:58PM EDT | 41.00 | 0.92 | 0.91 | 0.95 | +0.28 | +43.75% | 170 | 577 | 42.46% |
| SLV250117C00042000 | 2024-05-17 3:45PM EDT | 42.00 | 0.83 | 0.84 | 0.87 | +0.29 | +53.70% | 339 | 3,826 | 42.92% |
| SLV250117C00043000 | 2024-05-17 3:56PM EDT | 43.00 | 0.77 | 0.77 | 0.80 | +0.28 | +57.14% | 40 | 1,892 | 43.43% |
| SLV250117C00044000 | 2024-05-17 2:56PM EDT | 44.00 | 0.71 | 0.71 | 0.74 | +0.33 | +86.84% | 103 | 2,402 | 43.97% |
| SLV250117C00045000 | 2024-05-17 3:43PM EDT | 45.00 | 0.66 | 0.66 | 0.69 | +0.23 | +53.49% | 1,020 | 7,501 | 44.56% |
| SLV250117C00046000 | 2024-05-17 2:56PM EDT | 46.00 | 0.61 | 0.61 | 0.64 | +0.18 | +41.86% | 11 | 1,170 | 45.07% |
| SLV250117C00047000 | 2024-05-17 3:59PM EDT | 47.00 | 0.57 | 0.57 | 0.59 | +0.20 | +54.05% | 2,741 | 71,274 | 45.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 75.00% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 62.50% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 56.25% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 50.00% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 50.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 45.31% |
| SLV250117P00012000 | 2024-05-16 11:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1,810 | 41.41% |
| SLV250117P00013000 | 2024-05-17 12:50PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 471 | 38.28% |
| SLV250117P00014000 | 2024-05-13 9:30AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 755 | 37.50% |
| SLV250117P00015000 | 2024-05-17 12:20PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 3,727 | 36.33% |
| SLV250117P00016000 | 2024-05-17 11:35AM EDT | 16.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 15,392 | 34.38% |
| SLV250117P00017000 | 2024-05-17 12:49PM EDT | 17.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 5,137 | 32.23% |
| SLV250117P00018000 | 2024-05-17 2:20PM EDT | 18.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 32,006 | 30.86% |
| SLV250117P00019000 | 2024-05-17 2:51PM EDT | 19.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 11 | 10,460 | 29.10% |
| SLV250117P00020000 | 2024-05-17 2:02PM EDT | 20.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 138 | 16,659 | 28.03% |
| SLV250117P00021000 | 2024-05-17 3:37PM EDT | 21.00 | 0.18 | 0.17 | 0.20 | -0.07 | -28.00% | 243 | 6,983 | 27.49% |
| SLV250117P00022000 | 2024-05-17 3:38PM EDT | 22.00 | 0.28 | 0.26 | 0.29 | -0.08 | -22.22% | 212 | 8,948 | 26.76% |
| SLV250117P00023000 | 2024-05-17 1:46PM EDT | 23.00 | 0.43 | 0.40 | 0.42 | -0.11 | -20.37% | 61 | 4,332 | 26.27% |
| SLV250117P00024000 | 2024-05-17 3:37PM EDT | 24.00 | 0.61 | 0.58 | 0.61 | -0.24 | -28.24% | 161 | 20,445 | 26.07% |
| SLV250117P00025000 | 2024-05-17 3:52PM EDT | 25.00 | 0.84 | 0.83 | 0.86 | -0.32 | -27.59% | 300 | 21,500 | 25.98% |
| SLV250117P00026000 | 2024-05-17 3:44PM EDT | 26.00 | 1.18 | 1.15 | 1.19 | -0.47 | -28.48% | 143 | 4,460 | 26.07% |
| SLV250117P00027000 | 2024-05-17 3:46PM EDT | 27.00 | 1.57 | 1.54 | 1.59 | -0.53 | -25.24% | 84 | 1,766 | 26.21% |
| SLV250117P00028000 | 2024-05-17 3:52PM EDT | 28.00 | 2.05 | 2.02 | 2.06 | -0.65 | -24.07% | 156 | 509 | 26.34% |
| SLV250117P00029000 | 2024-05-17 1:13PM EDT | 29.00 | 2.78 | 2.56 | 2.60 | -0.57 | -17.01% | 4 | 118 | 26.51% |
| SLV250117P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 3.20 | 3.15 | 3.25 | -0.95 | -22.89% | 271 | 4,853 | 27.20% |
| SLV250117P00031000 | 2024-05-17 1:42PM EDT | 31.00 | 3.85 | 3.80 | 3.90 | -2.51 | -39.47% | 10 | 106 | 27.25% |
| SLV250117P00032000 | 2024-05-17 3:04PM EDT | 32.00 | 4.70 | 4.50 | 4.65 | -1.80 | -27.69% | 1,457 | 99 | 27.86% |
| SLV250117P00034000 | 2024-05-15 10:00AM EDT | 34.00 | 8.07 | 6.05 | 6.20 | 0.00 | - | 80 | 55 | 28.22% |
| SLV250117P00035000 | 2024-05-08 1:05PM EDT | 35.00 | 9.99 | 6.90 | 7.00 | 0.00 | - | 100 | 0 | 28.00% |
| SLV250117P00036000 | 2024-05-17 11:03AM EDT | 36.00 | 8.30 | 7.75 | 7.85 | -2.66 | -24.27% | 29 | 0 | 28.03% |
| SLV250117P00037000 | 2024-05-17 10:53AM EDT | 37.00 | 9.25 | 8.60 | 8.75 | -1.55 | -14.35% | 60 | 80 | 28.47% |
| SLV250117P00038000 | 2024-05-17 3:35PM EDT | 38.00 | 9.65 | 9.50 | 9.65 | -1.60 | -14.22% | 155 | 0 | 28.57% |
| SLV250117P00039000 | 2024-05-17 3:12PM EDT | 39.00 | 10.65 | 10.45 | 10.55 | -7.90 | -42.59% | 142 | 0 | 28.30% |
| SLV250117P00040000 | 2024-05-17 12:19PM EDT | 40.00 | 12.06 | 11.35 | 11.45 | -5.44 | -31.09% | 2 | 0 | 27.49% |
| SLV250117P00042000 | 2024-05-17 3:39PM EDT | 42.00 | 13.40 | 13.25 | 13.35 | -4.50 | -25.14% | 20 | 0 | 27.25% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 143.12% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 126.88% |
© 2024 Yahoo. All rights reserved.