UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
80.92 +0.59 (+0.73%) GOLD FUTURES
2,343.10 +14.10 (+0.61%) DOW
38,774.10 -4.00 (-0.01%) Bitcoin GBP
50,713.29 -1,183.02 (-2.28%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-06-13 1:26PM EDT | 5.00 | 21.62 | 21.90 | 22.05 | 0.00 | - | 17 | 94 | 101.56% |
| SLV250117C00007000 | 2024-06-17 2:02PM EDT | 7.00 | 19.86 | 20.00 | 21.00 | -0.14 | -0.70% | 1 | 37 | 133.98% |
| SLV250117C00008000 | 2024-06-12 2:00PM EDT | 8.00 | 19.40 | 19.05 | 19.25 | 0.00 | - | 1 | 35 | 96.88% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 18.95 | 19.10 | 0.00 | - | 1 | 5 | 134.96% |
| SLV250117C00010000 | 2024-05-24 11:32AM EDT | 10.00 | 18.25 | 17.10 | 17.25 | 0.00 | - | 7 | 619 | 82.03% |
| SLV250117C00011000 | 2024-06-12 2:00PM EDT | 11.00 | 16.50 | 16.15 | 16.25 | 0.00 | - | 1 | 54 | 76.56% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 16.20 | 18.60 | 0.00 | - | 1 | 121 | 144.43% |
| SLV250117C00013000 | 2024-06-04 11:47AM EDT | 13.00 | 14.41 | 14.15 | 14.35 | 0.00 | - | 5 | 235 | 66.50% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 14.15 | 15.25 | 0.00 | - | 2 | 278 | 105.57% |
| SLV250117C00015000 | 2024-06-17 11:15AM EDT | 15.00 | 12.34 | 12.30 | 12.40 | 0.00 | - | 2 | 2,756 | 59.38% |
| SLV250117C00016000 | 2024-06-17 10:30AM EDT | 16.00 | 11.42 | 11.30 | 11.45 | 0.00 | - | 1 | 500 | 54.88% |
| SLV250117C00017000 | 2024-06-04 12:12PM EDT | 17.00 | 10.49 | 10.35 | 10.55 | 0.00 | - | 3 | 1,012 | 52.10% |
| SLV250117C00018000 | 2024-06-17 1:08PM EDT | 18.00 | 9.40 | 9.40 | 9.50 | 0.00 | - | 11 | 5,046 | 48.44% |
| SLV250117C00019000 | 2024-06-17 11:26AM EDT | 19.00 | 8.56 | 8.45 | 8.55 | 0.00 | - | 5 | 2,931 | 44.78% |
| SLV250117C00020000 | 2024-06-18 12:27PM EDT | 20.00 | 7.63 | 7.55 | 7.65 | -0.02 | -0.26% | 8 | 26,379 | 42.19% |
| SLV250117C00021000 | 2024-06-17 11:45AM EDT | 21.00 | 6.48 | 6.65 | 6.75 | 0.00 | - | 5 | 18,964 | 39.38% |
| SLV250117C00022000 | 2024-06-18 11:51AM EDT | 22.00 | 5.84 | 5.80 | 5.90 | 0.00 | - | 1 | 24,186 | 37.21% |
| SLV250117C00023000 | 2024-06-18 11:05AM EDT | 23.00 | 4.92 | 5.00 | 5.10 | -0.22 | -4.28% | 6 | 40,513 | 35.45% |
| SLV250117C00024000 | 2024-06-18 12:24PM EDT | 24.00 | 4.35 | 4.30 | 4.40 | +0.05 | +1.16% | 14 | 69,035 | 34.64% |
| SLV250117C00025000 | 2024-06-18 12:37PM EDT | 25.00 | 3.70 | 3.65 | 3.75 | -0.05 | -1.33% | 253 | 103,602 | 33.81% |
| SLV250117C00026000 | 2024-06-17 3:30PM EDT | 26.00 | 3.20 | 3.10 | 3.15 | 0.00 | - | 7 | 25,058 | 32.98% |
| SLV250117C00027000 | 2024-06-18 12:22PM EDT | 27.00 | 2.67 | 2.64 | 2.67 | -0.06 | -2.20% | 168 | 22,819 | 32.91% |
| SLV250117C00028000 | 2024-06-18 12:25PM EDT | 28.00 | 2.28 | 2.25 | 2.27 | -0.03 | -1.30% | 101 | 19,621 | 33.13% |
| SLV250117C00029000 | 2024-06-18 11:05AM EDT | 29.00 | 1.86 | 1.92 | 1.94 | -0.13 | -6.53% | 223 | 20,509 | 33.55% |
| SLV250117C00030000 | 2024-06-18 12:39PM EDT | 30.00 | 1.66 | 1.64 | 1.67 | -0.07 | -4.12% | 577 | 59,318 | 34.11% |
| SLV250117C00031000 | 2024-06-18 10:47AM EDT | 31.00 | 1.42 | 1.41 | 1.44 | -0.06 | -4.05% | 6 | 14,881 | 34.67% |
| SLV250117C00032000 | 2024-06-18 12:24PM EDT | 32.00 | 1.25 | 1.22 | 1.25 | -0.02 | -1.57% | 176 | 17,365 | 35.28% |
| SLV250117C00033000 | 2024-06-18 12:28PM EDT | 33.00 | 1.09 | 1.07 | 1.09 | -0.07 | -6.03% | 325 | 68,640 | 35.91% |
| SLV250117C00034000 | 2024-06-18 10:04AM EDT | 34.00 | 0.96 | 0.93 | 0.95 | -0.05 | -4.95% | 15 | 17,305 | 36.48% |
| SLV250117C00035000 | 2024-06-18 12:20PM EDT | 35.00 | 0.84 | 0.82 | 0.84 | -0.05 | -5.62% | 60 | 49,470 | 37.18% |
| SLV250117C00036000 | 2024-06-18 12:27PM EDT | 36.00 | 0.74 | 0.73 | 0.75 | -0.03 | -3.90% | 37 | 4,329 | 37.94% |
| SLV250117C00037000 | 2024-06-18 12:28PM EDT | 37.00 | 0.66 | 0.65 | 0.66 | -0.02 | -2.94% | 346 | 4,912 | 38.43% |
| SLV250117C00038000 | 2024-06-17 1:10PM EDT | 38.00 | 0.61 | 0.58 | 0.59 | +0.01 | +1.67% | 19 | 2,744 | 39.11% |
| SLV250117C00039000 | 2024-06-17 3:51PM EDT | 39.00 | 0.56 | 0.52 | 0.53 | 0.00 | - | 30 | 1,559 | 39.75% |
| SLV250117C00040000 | 2024-06-18 12:12PM EDT | 40.00 | 0.47 | 0.47 | 0.48 | -0.03 | -6.00% | 16 | 83,351 | 40.43% |
| SLV250117C00041000 | 2024-06-18 12:27PM EDT | 41.00 | 0.43 | 0.43 | 0.44 | -0.03 | -6.52% | 28 | 2,887 | 41.16% |
| SLV250117C00042000 | 2024-06-14 3:42PM EDT | 42.00 | 0.43 | 0.38 | 0.40 | 0.00 | - | 20 | 4,290 | 41.75% |
| SLV250117C00043000 | 2024-06-17 1:50PM EDT | 43.00 | 0.37 | 0.35 | 0.37 | 0.00 | - | 4 | 6,102 | 42.48% |
| SLV250117C00044000 | 2024-06-17 12:50PM EDT | 44.00 | 0.32 | 0.32 | 0.34 | 0.00 | - | 213 | 2,651 | 43.12% |
| SLV250117C00045000 | 2024-06-18 9:57AM EDT | 45.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 50 | 12,250 | 43.65% |
| SLV250117C00046000 | 2024-06-17 9:30AM EDT | 46.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 1,145 | 44.34% |
| SLV250117C00047000 | 2024-06-18 12:05PM EDT | 47.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 1 | 26,518 | 44.92% |
| SLV250117C00048000 | 2024-06-17 9:59AM EDT | 48.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 30 | 143 | 45.51% |
| SLV250117C00049000 | 2024-06-17 10:21AM EDT | 49.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 20 | 16 | 46.29% |
| SLV250117C00050000 | 2024-06-18 11:07AM EDT | 50.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 255 | 1,457 | 46.68% |
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 | 78.13% |
| 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 | 51.56% |
| 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 | 2024-06-11 12:42PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 468 | 37.50% |
| SLV250117P00014000 | 2024-06-12 3:17PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,878 | 34.38% |
| SLV250117P00015000 | 2024-06-17 12:44PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,841 | 12.50% |
| SLV250117P00016000 | 2024-05-22 10:33AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 15,427 | 32.03% |
| SLV250117P00017000 | 2024-06-17 10:11AM EDT | 17.00 | 0.03 | 0.03 | 0.00 | 0.00 | - | 1 | 5,218 | 12.50% |
| SLV250117P00018000 | 2024-06-17 11:25AM EDT | 18.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 32,012 | 28.52% |
| SLV250117P00019000 | 2024-06-17 11:25AM EDT | 19.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 10 | 11,671 | 27.15% |
| SLV250117P00020000 | 2024-06-17 11:13AM EDT | 20.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 5 | 16,925 | 25.68% |
| SLV250117P00021000 | 2024-06-17 10:48AM EDT | 21.00 | 0.22 | 0.00 | 0.21 | 0.00 | - | 10 | 7,002 | 25.10% |
| SLV250117P00022000 | 2024-06-17 11:57AM EDT | 22.00 | 0.36 | 0.31 | 0.33 | 0.00 | - | 2 | 8,829 | 24.61% |
| SLV250117P00023000 | 2024-06-17 1:03PM EDT | 23.00 | 0.50 | 0.50 | 0.51 | -0.04 | -7.41% | 3 | 4,386 | 24.32% |
| SLV250117P00024000 | 2024-06-18 9:46AM EDT | 24.00 | 0.76 | 0.73 | 0.76 | -0.03 | -3.80% | 4 | 21,387 | 24.12% |
| SLV250117P00025000 | 2024-06-18 10:13AM EDT | 25.00 | 1.10 | 1.07 | 1.10 | -0.04 | -3.51% | 5 | 22,043 | 24.17% |
| SLV250117P00026000 | 2024-06-18 9:42AM EDT | 26.00 | 1.53 | 1.50 | 1.52 | -0.07 | -4.38% | 4 | 5,407 | 24.17% |
| SLV250117P00027000 | 2024-06-17 1:52PM EDT | 27.00 | 2.04 | 2.01 | 2.04 | -0.08 | -3.77% | 5 | 8,001 | 24.39% |
| SLV250117P00028000 | 2024-06-14 1:30PM EDT | 28.00 | 2.71 | 2.61 | 2.64 | 0.00 | - | 11 | 11,050 | 24.61% |
| SLV250117P00029000 | 2024-06-17 1:36PM EDT | 29.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 1 | 1,001 | 25.34% |
| SLV250117P00030000 | 2024-06-18 10:50AM EDT | 30.00 | 4.05 | 4.00 | 4.10 | -0.10 | -2.41% | 32 | 5,261 | 25.83% |
| SLV250117P00031000 | 2024-06-17 10:04AM EDT | 31.00 | 4.94 | 4.80 | 4.85 | 0.00 | - | 22 | 1,853 | 25.59% |
| SLV250117P00032000 | 2024-06-17 1:55PM EDT | 32.00 | 5.75 | 5.60 | 5.70 | 0.00 | - | 92 | 1,855 | 26.15% |
| SLV250117P00033000 | 2024-06-13 9:30AM EDT | 33.00 | 6.60 | 6.45 | 6.55 | 0.00 | - | 1 | 19 | 26.15% |
| SLV250117P00034000 | 2024-06-17 1:55PM EDT | 34.00 | 7.50 | 7.35 | 7.45 | 0.00 | - | 28 | 862 | 26.51% |
| SLV250117P00035000 | 2024-06-14 10:25AM EDT | 35.00 | 8.55 | 8.30 | 8.35 | 0.00 | - | 4 | 170 | 26.37% |
| SLV250117P00036000 | 2024-06-13 9:30AM EDT | 36.00 | 9.36 | 9.20 | 9.25 | 0.00 | - | 1 | 161 | 25.49% |
| SLV250117P00037000 | 2024-06-12 11:54AM EDT | 37.00 | 9.70 | 10.15 | 10.25 | 0.00 | - | 196 | 556 | 27.25% |
| SLV250117P00038000 | 2024-06-12 10:42AM EDT | 38.00 | 10.85 | 11.10 | 11.20 | 0.00 | - | 36 | 453 | 27.05% |
| SLV250117P00039000 | 2024-06-04 10:21AM EDT | 39.00 | 11.95 | 12.10 | 12.20 | 0.00 | - | 2 | 1,092 | 28.61% |
| SLV250117P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.57 | 13.05 | 13.15 | 0.00 | - | 670 | 95 | 27.64% |
| SLV250117P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 14.05 | 14.15 | 0.00 | - | 1,740 | 360 | 29.00% |
| SLV250117P00042000 | 2024-06-13 3:38PM EDT | 42.00 | 15.55 | 15.05 | 15.15 | 0.00 | - | 2,240 | 0 | 30.27% |
| SLV250117P00043000 | 2024-06-13 3:38PM EDT | 43.00 | 16.55 | 16.00 | 17.50 | 0.00 | - | 360 | 4 | 63.18% |
| SLV250117P00044000 | 2024-05-20 2:56PM EDT | 44.00 | 14.65 | 17.00 | 19.00 | 0.00 | - | 297 | 0 | 56.37% |
| SLV250117P00045000 | 2024-06-03 10:18AM EDT | 45.00 | 17.10 | 18.00 | 19.75 | 0.00 | - | 4 | 0 | 55.57% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 142.87% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 124.27% |
© 2024 Yahoo. All rights reserved.