iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-14 10:25AM EDT | 5.00 | 22.03 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| SLV260116C00010000 | 2024-06-12 10:21AM EDT | 10.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SLV260116C00015000 | 2024-06-12 3:15PM EDT | 15.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| SLV260116C00016000 | 2024-06-13 11:45AM EDT | 16.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| SLV260116C00018000 | 2024-06-17 3:30PM EDT | 18.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| SLV260116C00019000 | 2024-06-03 10:29AM EDT | 19.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 355 | 0.00% |
| SLV260116C00020000 | 2024-06-17 2:16PM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 5,523 | 0.00% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 889 | 0.00% |
| SLV260116C00022000 | 2024-06-17 2:41PM EDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 2,524 | 0.00% |
| SLV260116C00023000 | 2024-06-14 1:59PM EDT | 23.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 50 | 2,548 | 0.00% |
| SLV260116C00024000 | 2024-06-17 3:44PM EDT | 24.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 2,408 | 0.00% |
| SLV260116C00025000 | 2024-06-17 12:58PM EDT | 25.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 6,840 | 0.00% |
| SLV260116C00026000 | 2024-06-17 2:41PM EDT | 26.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 25 | 2,922 | 0.00% |
| SLV260116C00027000 | 2024-06-17 2:41PM EDT | 27.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 990 | 0.10% |
| SLV260116C00028000 | 2024-06-17 3:05PM EDT | 28.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,208 | 0.78% |
| SLV260116C00029000 | 2024-06-17 2:13PM EDT | 29.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 3,496 | 1.56% |
| SLV260116C00030000 | 2024-06-17 3:09PM EDT | 30.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 33 | 7,676 | 1.56% |
| SLV260116C00031000 | 2024-06-17 10:40AM EDT | 31.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 898 | 3.13% |
| SLV260116C00032000 | 2024-06-13 1:05PM EDT | 32.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 336 | 3.13% |
| SLV260116C00033000 | 2024-06-12 9:33AM EDT | 33.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 80 | 456 | 3.13% |
| SLV260116C00034000 | 2024-06-17 3:51PM EDT | 34.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| SLV260116C00035000 | 2024-06-17 3:58PM EDT | 35.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 35 | 5,309 | 6.25% |
| SLV260116C00036000 | 2024-06-13 12:33PM EDT | 36.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 5 | 253 | 6.25% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| SLV260116C00038000 | 2024-06-13 12:36PM EDT | 38.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 580 | 6.25% |
| SLV260116C00039000 | 2024-06-11 2:03PM EDT | 39.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 50 | 302 | 6.25% |
| SLV260116C00040000 | 2024-06-17 1:32PM EDT | 40.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 28 | 9,456 | 6.25% |
| SLV260116C00041000 | 2024-06-17 9:51AM EDT | 41.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| SLV260116C00042000 | 2024-06-11 12:05PM EDT | 42.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SLV260116C00043000 | 2024-06-12 2:25PM EDT | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 588 | 6.25% |
| SLV260116C00044000 | 2024-06-04 10:14AM EDT | 44.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| SLV260116C00045000 | 2024-06-17 3:56PM EDT | 45.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 26 | 2,622 | 12.50% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 12.50% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 12.50% |
| SLV260116C00049000 | 2024-05-23 2:39PM EDT | 49.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | - | 19 | 12.50% |
| SLV260116C00050000 | 2024-06-17 12:37PM EDT | 50.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 14 | 393 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 12.50% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,205 | 12.50% |
| SLV260116P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 932 | 12.50% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 364 | 12.50% |
| SLV260116P00015000 | 2024-06-11 10:50AM EDT | 15.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.00 | 1.99 | 0.00 | - | 1 | 79 | 48.36% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 33.40% |
| SLV260116P00020000 | 2024-06-14 11:59AM EDT | 20.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 6.25% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 466 | 6.25% |
| SLV260116P00022000 | 2024-06-14 2:24PM EDT | 22.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 2,127 | 3.13% |
| SLV260116P00023000 | 2024-06-14 10:37AM EDT | 23.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 3.13% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 3.13% |
| SLV260116P00025000 | 2024-06-17 12:59PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 1.56% |
| SLV260116P00026000 | 2024-06-13 10:48AM EDT | 26.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 400 | 1,457 | 0.78% |
| SLV260116P00027000 | 2024-06-17 9:36AM EDT | 27.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 0.00% |
| SLV260116P00028000 | 2024-06-13 12:13PM EDT | 28.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,090 | 0.00% |
| SLV260116P00029000 | 2024-06-06 12:01PM EDT | 29.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2,446 | 0.00% |
| SLV260116P00030000 | 2024-06-13 11:56AM EDT | 30.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,077 | 0.00% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 6 | 293 | 0.00% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 27.76% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SLV260116P00040000 | 2024-06-06 11:30AM EDT | 40.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 46.73% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.