iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-05-20 2:17PM EDT | 15.00 | 14.60 | 12.85 | 12.95 | 0.00 | - | - | 25 | 79.49% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.90 | 11.95 | 0.00 | - | 2 | 5 | 74.80% |
| SLV240816C00019000 | 2024-05-21 9:50AM EDT | 19.00 | 10.55 | 8.95 | 9.00 | 0.00 | - | 4 | 4 | 58.20% |
| SLV240816C00020000 | 2024-05-31 12:50PM EDT | 20.00 | 8.05 | 7.95 | 8.05 | -1.25 | -13.44% | 2 | 1,277 | 53.32% |
| SLV240816C00021000 | 2024-05-30 11:00AM EDT | 21.00 | 7.95 | 6.95 | 7.05 | 0.00 | - | 2 | 57 | 49.51% |
| SLV240816C00022000 | 2024-05-30 12:10PM EDT | 22.00 | 6.85 | 6.00 | 6.10 | 0.00 | - | 3 | 33 | 45.31% |
| SLV240816C00023000 | 2024-05-29 3:51PM EDT | 23.00 | 6.49 | 5.05 | 5.15 | 0.00 | - | 53 | 1,689 | 40.77% |
| SLV240816C00024000 | 2024-05-31 3:02PM EDT | 24.00 | 4.20 | 4.15 | 4.25 | -0.80 | -16.00% | 18 | 597 | 37.40% |
| SLV240816C00025000 | 2024-05-31 1:20PM EDT | 25.00 | 3.34 | 3.35 | 3.40 | -0.74 | -18.14% | 32 | 12,201 | 34.62% |
| SLV240816C00026000 | 2024-05-31 3:56PM EDT | 26.00 | 2.65 | 2.63 | 2.66 | -0.65 | -19.70% | 113 | 1,193 | 33.15% |
| SLV240816C00026500 | 2024-05-31 2:36PM EDT | 26.50 | 2.31 | 2.31 | 2.34 | -0.84 | -26.67% | 68 | 7 | 32.89% |
| SLV240816C00027000 | 2024-05-31 3:44PM EDT | 27.00 | 2.01 | 2.04 | 2.05 | -0.58 | -22.39% | 407 | 2,160 | 32.76% |
| SLV240816C00027500 | 2024-05-31 3:27PM EDT | 27.50 | 1.71 | 1.78 | 1.80 | -0.60 | -25.97% | 420 | 592 | 32.96% |
| SLV240816C00028000 | 2024-05-31 3:51PM EDT | 28.00 | 1.58 | 1.56 | 1.57 | -0.43 | -21.39% | 2,387 | 2,362 | 33.06% |
| SLV240816C00028500 | 2024-05-31 3:53PM EDT | 28.50 | 1.39 | 1.36 | 1.38 | -0.38 | -21.47% | 392 | 922 | 33.50% |
| SLV240816C00029000 | 2024-05-31 3:59PM EDT | 29.00 | 1.20 | 1.19 | 1.21 | -0.36 | -23.08% | 962 | 4,164 | 33.89% |
| SLV240816C00029500 | 2024-05-31 3:14PM EDT | 29.50 | 1.00 | 1.05 | 1.06 | -0.48 | -32.43% | 45 | 839 | 34.33% |
| SLV240816C00030000 | 2024-05-31 3:49PM EDT | 30.00 | 0.93 | 0.92 | 0.93 | -0.27 | -22.50% | 1,777 | 15,550 | 34.77% |
| SLV240816C00030500 | 2024-05-31 12:09PM EDT | 30.50 | 0.77 | 0.81 | 0.82 | -0.33 | -30.00% | 31 | 151 | 35.30% |
| SLV240816C00031000 | 2024-05-31 3:56PM EDT | 31.00 | 0.72 | 0.71 | 0.72 | -0.26 | -26.53% | 5,353 | 3,820 | 35.74% |
| SLV240816C00031500 | 2024-05-31 2:28PM EDT | 31.50 | 0.64 | 0.63 | 0.64 | -0.22 | -25.58% | 5,002 | 111 | 36.38% |
| SLV240816C00032000 | 2024-05-31 3:47PM EDT | 32.00 | 0.56 | 0.55 | 0.56 | -0.21 | -27.27% | 429 | 4,628 | 36.77% |
| SLV240816C00032500 | 2024-05-31 11:13AM EDT | 32.50 | 0.52 | 0.49 | 0.50 | -0.17 | -24.64% | 198 | 545 | 37.40% |
| SLV240816C00033000 | 2024-05-31 3:53PM EDT | 33.00 | 0.45 | 0.43 | 0.44 | -0.15 | -25.00% | 302 | 3,436 | 37.79% |
| SLV240816C00033500 | 2024-05-31 11:18AM EDT | 33.50 | 0.44 | 0.38 | 0.39 | -0.11 | -20.00% | 10 | 40 | 38.28% |
| SLV240816C00034000 | 2024-05-31 3:10PM EDT | 34.00 | 0.35 | 0.34 | 0.35 | -0.12 | -25.53% | 144 | 2,355 | 38.87% |
| SLV240816C00034500 | 2024-05-31 2:14PM EDT | 34.50 | 0.31 | 0.30 | 0.31 | -0.12 | -27.91% | 81 | 119 | 39.31% |
| SLV240816C00035000 | 2024-05-31 3:51PM EDT | 35.00 | 0.28 | 0.27 | 0.28 | -0.11 | -28.21% | 570 | 54,636 | 39.94% |
| SLV240816C00035500 | 2024-05-30 12:59PM EDT | 35.50 | 0.38 | 0.24 | 0.25 | 0.00 | - | 4 | 15 | 40.38% |
| SLV240816C00036000 | 2024-05-31 11:56AM EDT | 36.00 | 0.21 | 0.22 | 0.23 | -0.12 | -36.36% | 21 | 242 | 41.11% |
| SLV240816C00036500 | 2024-05-31 3:37PM EDT | 36.50 | 0.19 | 0.20 | 0.21 | -0.16 | -45.71% | 80 | 681 | 41.75% |
| SLV240816C00037000 | 2024-05-31 10:55AM EDT | 37.00 | 0.24 | 0.18 | 0.19 | -0.03 | -11.11% | 1 | 380 | 42.29% |
| SLV240816C00038000 | 2024-05-30 10:25AM EDT | 38.00 | 0.26 | 0.15 | 0.16 | 0.00 | - | 1 | 132 | 43.46% |
| SLV240816C00038500 | 2024-05-24 10:04AM EDT | 38.50 | 0.18 | 0.14 | 0.15 | 0.00 | - | 9 | 9 | 44.24% |
| SLV240816C00039000 | 2024-05-30 10:24AM EDT | 39.00 | 0.21 | 0.12 | 0.13 | 0.00 | - | 1 | 130 | 44.24% |
| SLV240816C00039500 | 2024-05-29 12:58PM EDT | 39.50 | 0.24 | 0.11 | 0.12 | 0.00 | - | 1 | 66 | 44.82% |
| SLV240816C00040000 | 2024-05-31 3:18PM EDT | 40.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 130 | 315 | 46.09% |
| SLV240816C00040500 | 2024-05-22 11:11AM EDT | 40.50 | 0.20 | 0.10 | 0.11 | 0.00 | - | - | 101 | 46.48% |
| SLV240816C00041000 | 2024-05-30 10:24AM EDT | 41.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 2 | 1 | 46.88% |
| SLV240816C00041500 | 2024-05-28 2:59PM EDT | 41.50 | 0.16 | 0.09 | 0.10 | 0.00 | - | 1 | 1 | 48.05% |
| SLV240816C00042000 | 2024-05-30 10:23AM EDT | 42.00 | 0.14 | 0.08 | 0.09 | 0.00 | - | 2 | 3 | 48.24% |
| SLV240816C00042500 | 2024-05-30 12:08PM EDT | 42.50 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1 | 1 | 49.22% |
| SLV240816C00043000 | 2024-05-30 10:22AM EDT | 43.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 2 | 4 | 49.41% |
| SLV240816C00043500 | 2024-05-31 10:02AM EDT | 43.50 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 3 | 50.00% |
| SLV240816C00044000 | 2024-05-31 2:55PM EDT | 44.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 15 | 18 | 50.39% |
| SLV240816C00044500 | 2024-05-31 11:42AM EDT | 44.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 18 | 79 | 50.78% |
| SLV240816C00045000 | 2024-05-31 11:16AM EDT | 45.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 19 | 101 | 51.76% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 43.75% |
| SLV240816P00019000 | 2024-05-31 12:06PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 720 | 22 | 37.50% |
| SLV240816P00020000 | 2024-05-29 3:44PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 78 | 35.16% |
| SLV240816P00021000 | 2024-05-29 1:09PM EDT | 21.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 673 | 32.03% |
| SLV240816P00022000 | 2024-05-24 9:36AM EDT | 22.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 300 | 560 | 29.69% |
| SLV240816P00023000 | 2024-05-31 2:11PM EDT | 23.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 83 | 986 | 28.42% |
| SLV240816P00024000 | 2024-05-31 2:35PM EDT | 24.00 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 29 | 2,326 | 27.05% |
| SLV240816P00025000 | 2024-05-31 3:38PM EDT | 25.00 | 0.36 | 0.34 | 0.35 | +0.07 | +24.14% | 305 | 12,935 | 26.66% |
| SLV240816P00026000 | 2024-05-31 3:58PM EDT | 26.00 | 0.61 | 0.60 | 0.62 | +0.14 | +29.79% | 127 | 15,946 | 26.76% |
| SLV240816P00026500 | 2024-05-31 3:01PM EDT | 26.50 | 0.81 | 0.78 | 0.80 | +0.24 | +42.11% | 1 | 131 | 26.91% |
| SLV240816P00027000 | 2024-05-31 3:37PM EDT | 27.00 | 1.03 | 1.00 | 1.01 | +0.19 | +22.62% | 717 | 1,648 | 27.05% |
| SLV240816P00027500 | 2024-05-31 2:10PM EDT | 27.50 | 1.26 | 1.24 | 1.25 | +0.25 | +24.75% | 16 | 207 | 27.20% |
| SLV240816P00028000 | 2024-05-31 3:50PM EDT | 28.00 | 1.53 | 1.52 | 1.53 | +0.24 | +18.60% | 136 | 2,669 | 27.56% |
| SLV240816P00028500 | 2024-05-30 2:09PM EDT | 28.50 | 1.61 | 1.82 | 1.84 | +0.13 | +8.78% | 4 | 1,688 | 27.98% |
| SLV240816P00029000 | 2024-05-31 3:26PM EDT | 29.00 | 2.23 | 2.15 | 2.18 | +0.39 | +21.20% | 1,668 | 2,176 | 28.47% |
| SLV240816P00029500 | 2024-05-30 10:01AM EDT | 29.50 | 1.89 | 2.51 | 2.53 | 0.00 | - | 11 | 152 | 28.66% |
| SLV240816P00030000 | 2024-05-31 11:13AM EDT | 30.00 | 2.70 | 2.88 | 2.91 | +0.19 | +7.57% | 7 | 809 | 29.10% |
| SLV240816P00030500 | 2024-05-29 3:00PM EDT | 30.50 | 2.39 | 3.25 | 3.30 | 0.00 | - | 2 | 2 | 29.35% |
| SLV240816P00031000 | 2024-05-31 11:14AM EDT | 31.00 | 3.55 | 3.65 | 3.75 | +0.56 | +18.73% | 1 | 420 | 30.66% |
| SLV240816P00031500 | 2024-05-24 3:54PM EDT | 31.50 | 3.72 | 4.10 | 4.15 | -0.48 | -11.43% | 1 | 1 | 30.42% |
| SLV240816P00032000 | 2024-05-31 1:32PM EDT | 32.00 | 4.65 | 4.50 | 4.60 | +0.58 | +14.25% | 3 | 373 | 31.20% |
| SLV240816P00033000 | 2024-05-30 10:35AM EDT | 33.00 | 4.60 | 5.40 | 5.50 | 0.00 | - | 2 | 362 | 31.98% |
| SLV240816P00034000 | 2024-05-23 9:34AM EDT | 34.00 | 6.00 | 6.35 | 6.40 | 0.00 | - | - | 3 | 31.45% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 35.00 | 6.30 | 7.30 | 7.35 | 0.00 | - | - | 339 | 31.93% |
| SLV240816P00035500 | 2024-05-29 2:33PM EDT | 35.50 | 6.40 | 7.75 | 7.85 | 0.00 | - | - | 10 | 33.40% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 17.20 | 17.30 | 0.00 | - | 11 | 11 | 51.17% |
© 2024 Yahoo. All rights reserved.