iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628C00006000 | 2023-12-14 1:04PM EDT | 6.00 | 16.40 | 14.40 | 15.45 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240628C00007000 | 2023-08-01 1:46PM EDT | 7.00 | 15.46 | 13.30 | 17.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00008000 | 2023-08-01 1:46PM EDT | 8.00 | 14.50 | 12.20 | 16.95 | 0.00 | - | - | 0 | 0.00% |
| SLV240628C00010000 | 2024-02-06 10:42AM EDT | 10.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SLV240628C00011000 | 2024-01-11 1:36PM EDT | 11.00 | 9.90 | 9.80 | 10.00 | 0.00 | - | 3 | 2 | 0.00% |
| SLV240628C00012000 | 2024-03-18 3:08PM EDT | 12.00 | 11.05 | 13.90 | 14.00 | 0.00 | - | 5 | 7 | 0.00% |
| SLV240628C00013000 | 2023-10-18 11:08AM EDT | 13.00 | 8.30 | 8.70 | 9.45 | 0.00 | - | - | 2 | 0.00% |
| SLV240628C00014000 | 2024-03-20 2:01PM EDT | 14.00 | 9.09 | 12.30 | 12.40 | 0.00 | - | 3 | 55 | 0.00% |
| SLV240628C00015000 | 2024-04-18 2:38PM EDT | 15.00 | 10.95 | 13.75 | 14.25 | 0.00 | - | 1 | 458 | 468.56% |
| SLV240628C00016000 | 2024-06-03 11:30AM EDT | 16.00 | 11.95 | 10.75 | 10.85 | 0.00 | - | 1 | 468 | 132.81% |
| SLV240628C00017000 | 2024-06-18 10:08AM EDT | 17.00 | 9.91 | 9.80 | 9.85 | -0.01 | -0.10% | 5 | 551 | 118.75% |
| SLV240628C00018000 | 2024-05-28 3:40PM EDT | 18.00 | 11.35 | 8.65 | 8.85 | 0.00 | - | 10 | 769 | 104.69% |
| SLV240628C00019000 | 2024-05-22 11:18AM EDT | 19.00 | 9.70 | 7.80 | 7.85 | 0.00 | - | 1 | 989 | 92.19% |
| SLV240628C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 7.07 | 6.75 | 6.85 | 0.00 | - | 12 | 2,712 | 79.69% |
| SLV240628C00020500 | 2024-06-14 1:39PM EDT | 20.50 | 6.45 | 6.30 | 6.35 | 0.00 | - | - | 1 | 74.22% |
| SLV240628C00021000 | 2024-06-14 3:56PM EDT | 21.00 | 6.09 | 5.80 | 5.85 | 0.00 | - | 9 | 2,940 | 68.75% |
| SLV240628C00021500 | 2024-06-14 9:55AM EDT | 21.50 | 5.17 | 5.30 | 5.35 | 0.00 | - | 1 | 32 | 62.50% |
| SLV240628C00022000 | 2024-06-17 1:25PM EDT | 22.00 | 4.80 | 4.80 | 4.85 | 0.00 | - | 1 | 11,950 | 57.03% |
| SLV240628C00022500 | 2024-06-07 12:14PM EDT | 22.50 | 4.42 | 4.25 | 4.35 | 0.00 | - | 17 | 20 | 51.56% |
| SLV240628C00023000 | 2024-06-17 9:44AM EDT | 23.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 3 | 4,630 | 58.20% |
| SLV240628C00023500 | 2024-06-13 10:02AM EDT | 23.50 | 3.31 | 3.30 | 3.40 | 0.00 | - | 1 | 55 | 51.76% |
| SLV240628C00024000 | 2024-06-17 3:56PM EDT | 24.00 | 2.97 | 2.84 | 2.86 | 0.00 | - | 155 | 6,594 | 37.50% |
| SLV240628C00024500 | 2024-06-14 3:44PM EDT | 24.50 | 2.58 | 2.33 | 2.36 | 0.00 | - | 6 | 73 | 32.03% |
| SLV240628C00025000 | 2024-06-18 11:05AM EDT | 25.00 | 1.79 | 1.84 | 1.87 | -0.21 | -10.50% | 1 | 7,505 | 27.74% |
| SLV240628C00025500 | 2024-06-18 11:14AM EDT | 25.50 | 1.39 | 1.42 | 1.45 | -0.17 | -10.90% | 75 | 2,427 | 30.08% |
| SLV240628C00026000 | 2024-06-18 11:24AM EDT | 26.00 | 1.05 | 1.04 | 1.07 | -0.11 | -9.65% | 156 | 8,814 | 30.66% |
| SLV240628C00026500 | 2024-06-18 11:12AM EDT | 26.50 | 0.68 | 0.69 | 0.72 | -0.17 | -20.00% | 392 | 4,466 | 29.20% |
| SLV240628C00027000 | 2024-06-18 11:14AM EDT | 27.00 | 0.46 | 0.47 | 0.48 | -0.14 | -23.33% | 344 | 5,699 | 30.08% |
| SLV240628C00027500 | 2024-06-18 11:17AM EDT | 27.50 | 0.31 | 0.31 | 0.32 | -0.09 | -22.50% | 89 | 1,942 | 31.64% |
| SLV240628C00028000 | 2024-06-18 10:58AM EDT | 28.00 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 184 | 7,603 | 33.20% |
| SLV240628C00028500 | 2024-06-18 9:53AM EDT | 28.50 | 0.17 | 0.14 | 0.15 | -0.02 | -10.53% | 1 | 10,085 | 35.74% |
| SLV240628C00029000 | 2024-06-18 11:16AM EDT | 29.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 67 | 4,236 | 37.11% |
| SLV240628C00029500 | 2024-06-18 10:07AM EDT | 29.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 26 | 2,651 | 39.06% |
| SLV240628C00030000 | 2024-06-18 11:05AM EDT | 30.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 83 | 11,441 | 41.02% |
| SLV240628C00030500 | 2024-06-17 12:43PM EDT | 30.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 39 | 43.75% |
| SLV240628C00031000 | 2024-06-18 9:59AM EDT | 31.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 2,830 | 45.31% |
| SLV240628C00031500 | 2024-06-13 2:36PM EDT | 31.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,320 | 49.22% |
| SLV240628C00032000 | 2024-06-17 2:21PM EDT | 32.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 734 | 5,145 | 50.00% |
| SLV240628C00032500 | 2024-06-18 9:37AM EDT | 32.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 210 | 51.56% |
| SLV240628C00033000 | 2024-06-18 9:41AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 11,853 | 54.69% |
| SLV240628C00034000 | 2024-06-17 3:09PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,011 | 53.13% |
| SLV240628C00035000 | 2024-06-17 11:35AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 3,584 | 59.38% |
| SLV240628C00036000 | 2024-06-12 9:51AM EDT | 36.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 6,803 | 65.63% |
| SLV240628C00037000 | 2024-06-10 9:42AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 723 | 68.75% |
| SLV240628C00038000 | 2024-06-12 9:31AM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,358 | 75.00% |
| SLV240628C00040000 | 2024-06-10 11:22AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240628P00006000 | 2023-08-01 1:46PM EDT | 6.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 0 | 520.31% |
| SLV240628P00007000 | 2023-08-01 1:46PM EDT | 7.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | - | 0 | 756.25% |
| SLV240628P00009000 | 2023-07-18 2:45PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 140 | 243.75% |
| SLV240628P00010000 | 2023-11-14 10:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| SLV240628P00011000 | 2023-12-14 2:32PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 479 | 187.50% |
| SLV240628P00012000 | 2024-01-16 11:24AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 565 | 168.75% |
| SLV240628P00013000 | 2024-01-16 11:28AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 34 | 156.25% |
| SLV240628P00014000 | 2024-05-22 3:12PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 270 | 137.50% |
| SLV240628P00015000 | 2024-02-20 11:45AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 77 | 125.00% |
| SLV240628P00016000 | 2024-03-06 3:16PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 112.50% |
| SLV240628P00017000 | 2024-04-23 11:44AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 491 | 50.00% |
| SLV240628P00018000 | 2024-06-14 11:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 17,222 | 87.50% |
| SLV240628P00019000 | 2024-05-29 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,459 | 78.13% |
| SLV240628P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,825 | 65.63% |
| SLV240628P00020500 | 2024-06-03 11:51AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 62.50% |
| SLV240628P00021000 | 2024-06-07 1:29PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,783 | 56.25% |
| SLV240628P00021500 | 2024-06-07 10:20AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 49 | 53.13% |
| SLV240628P00022000 | 2024-06-10 10:52AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,588 | 51.56% |
| SLV240628P00022500 | 2024-06-12 2:01PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 46.88% |
| SLV240628P00023000 | 2024-06-17 10:00AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,312 | 41.41% |
| SLV240628P00023500 | 2024-06-17 12:38PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 359 | 35.94% |
| SLV240628P00024000 | 2024-06-17 10:02AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 135 | 7,635 | 35.16% |
| SLV240628P00024500 | 2024-06-18 10:47AM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 256 | 862 | 29.69% |
| SLV240628P00025000 | 2024-06-18 10:25AM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 29 | 19,061 | 29.30% |
| SLV240628P00025500 | 2024-06-18 10:46AM EDT | 25.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 123 | 3,644 | 28.32% |
| SLV240628P00026000 | 2024-06-18 11:10AM EDT | 26.00 | 0.22 | 0.20 | 0.21 | 0.00 | - | 670 | 12,890 | 28.61% |
| SLV240628P00026500 | 2024-06-18 10:53AM EDT | 26.50 | 0.43 | 0.38 | 0.39 | +0.03 | +7.50% | 744 | 7,265 | 29.20% |
| SLV240628P00027000 | 2024-06-18 11:01AM EDT | 27.00 | 0.65 | 0.64 | 0.65 | +0.01 | +1.56% | 745 | 23,465 | 30.08% |
| SLV240628P00027500 | 2024-06-18 11:12AM EDT | 27.50 | 1.02 | 0.95 | 0.97 | +0.08 | +8.51% | 114 | 710 | 30.47% |
| SLV240628P00028000 | 2024-06-17 3:53PM EDT | 28.00 | 1.31 | 1.35 | 1.38 | -0.03 | -2.24% | 30 | 1,030 | 33.20% |
| SLV240628P00028500 | 2024-06-17 12:02PM EDT | 28.50 | 1.91 | 1.78 | 1.81 | 0.00 | - | 7 | 1,141 | 34.86% |
| SLV240628P00029000 | 2024-06-18 11:22AM EDT | 29.00 | 2.25 | 2.24 | 2.28 | +0.09 | +4.17% | 1 | 1,936 | 38.28% |
| SLV240628P00029500 | 2024-06-14 9:56AM EDT | 29.50 | 2.72 | 2.73 | 2.75 | -0.22 | -7.48% | 2 | 499 | 40.43% |
| SLV240628P00030000 | 2024-06-18 9:40AM EDT | 30.00 | 3.26 | 3.20 | 3.25 | +0.11 | +3.49% | 25 | 2,008 | 45.51% |
| SLV240628P00031000 | 2024-06-14 9:57AM EDT | 31.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 102 | 228 | 55.27% |
| SLV240628P00032000 | 2024-06-10 10:51AM EDT | 32.00 | 5.07 | 5.15 | 5.25 | 0.00 | - | 1 | 1 | 53.52% |
| SLV240628P00032500 | 2024-06-12 1:15PM EDT | 32.50 | 5.02 | 5.65 | 5.75 | 0.00 | - | - | 0 | 57.03% |
| SLV240628P00033000 | 2024-06-12 1:17PM EDT | 33.00 | 5.47 | 6.15 | 6.25 | 0.00 | - | 40 | 39 | 60.94% |
| SLV240628P00034000 | 2024-06-14 3:20PM EDT | 34.00 | 7.03 | 7.15 | 7.30 | 0.00 | - | 10 | 6 | 75.39% |
© 2024 Yahoo. All rights reserved.