UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.54 +0.21 (+0.26%) GOLD FUTURES
2,334.80 +5.80 (+0.25%) DOW
38,778.10 +188.94 (+0.49%) Bitcoin GBP
52,441.29 -127.96 (-0.24%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 82.23% |
| SLV250620C00015000 | 2024-06-17 10:03AM EDT | 15.00 | 13.08 | 10.80 | 13.85 | +0.85 | +6.95% | 19 | 60 | 76.86% |
| SLV250620C00016000 | 2024-06-17 12:14PM EDT | 16.00 | 11.49 | 9.90 | 13.60 | -0.46 | -3.85% | 21 | 19 | 50.68% |
| SLV250620C00017000 | 2024-06-06 3:17PM EDT | 17.00 | 12.15 | 9.45 | 12.70 | 0.00 | - | 10 | 31 | 52.20% |
| SLV250620C00018000 | 2024-06-13 11:06AM EDT | 18.00 | 9.75 | 8.05 | 11.50 | 0.00 | - | 3 | 19 | 69.04% |
| SLV250620C00019000 | 2024-05-30 2:52PM EDT | 19.00 | 10.68 | 7.15 | 11.00 | 0.00 | - | 1 | 1 | 70.04% |
| SLV250620C00020000 | 2024-06-12 1:40PM EDT | 20.00 | 8.74 | 7.80 | 9.60 | 0.00 | - | 7 | 137 | 59.25% |
| SLV250620C00021000 | 2024-06-14 3:41PM EDT | 21.00 | 7.50 | 6.30 | 8.85 | 0.00 | - | 15 | 1,851 | 57.03% |
| SLV250620C00022000 | 2024-06-17 12:27PM EDT | 22.00 | 6.43 | 6.40 | 7.55 | -0.22 | -3.31% | 10 | 835 | 48.36% |
| SLV250620C00023000 | 2024-05-31 11:55AM EDT | 23.00 | 6.66 | 5.80 | 7.10 | 0.00 | - | 15 | 49 | 49.46% |
| SLV250620C00024000 | 2024-06-17 9:38AM EDT | 24.00 | 5.10 | 5.15 | 5.35 | -0.12 | -2.30% | 3 | 636 | 36.55% |
| SLV250620C00025000 | 2024-06-17 10:01AM EDT | 25.00 | 4.63 | 4.55 | 4.75 | -0.07 | -1.49% | 1 | 2,139 | 35.84% |
| SLV250620C00026000 | 2024-06-17 1:08PM EDT | 26.00 | 4.25 | 4.05 | 4.30 | +0.44 | +11.55% | 11 | 2,129 | 36.21% |
| SLV250620C00027000 | 2024-06-17 3:49PM EDT | 27.00 | 3.68 | 3.65 | 3.80 | -0.03 | -0.81% | 2 | 9,332 | 35.69% |
| SLV250620C00028000 | 2024-06-17 9:30AM EDT | 28.00 | 3.25 | 3.20 | 3.30 | -0.04 | -1.22% | 1 | 2,813 | 34.82% |
| SLV250620C00029000 | 2024-06-17 10:02AM EDT | 29.00 | 2.83 | 2.86 | 2.91 | -0.11 | -3.74% | 11 | 2,162 | 34.61% |
| SLV250620C00030000 | 2024-06-17 3:16PM EDT | 30.00 | 2.57 | 2.55 | 2.60 | -0.06 | -2.28% | 90 | 4,212 | 34.82% |
| SLV250620C00031000 | 2024-06-14 3:58PM EDT | 31.00 | 2.38 | 2.29 | 2.34 | 0.00 | - | 2 | 3,208 | 35.16% |
| SLV250620C00032000 | 2024-06-17 3:14PM EDT | 32.00 | 2.07 | 2.06 | 2.11 | +0.12 | +6.15% | 11 | 2,149 | 35.52% |
| SLV250620C00033000 | 2024-06-17 3:02PM EDT | 33.00 | 1.88 | 1.86 | 1.91 | +0.14 | +8.05% | 55 | 806 | 35.94% |
| SLV250620C00034000 | 2024-06-17 3:16PM EDT | 34.00 | 1.69 | 1.69 | 1.74 | -0.01 | -0.59% | 9 | 1,590 | 36.40% |
| SLV250620C00035000 | 2024-06-14 1:27PM EDT | 35.00 | 1.56 | 1.54 | 1.59 | 0.00 | - | 58 | 2,110 | 36.89% |
| SLV250620C00036000 | 2024-06-17 10:52AM EDT | 36.00 | 1.43 | 1.41 | 1.45 | +0.17 | +13.49% | 2 | 1,676 | 37.28% |
| SLV250620C00037000 | 2024-06-17 1:30PM EDT | 37.00 | 1.27 | 1.29 | 1.33 | -0.10 | -7.30% | 12 | 176 | 37.72% |
| SLV250620C00038000 | 2024-06-17 10:01AM EDT | 38.00 | 1.22 | 1.19 | 1.23 | +0.01 | +0.83% | 25 | 1,875 | 38.26% |
| SLV250620C00039000 | 2024-06-12 2:00PM EDT | 39.00 | 1.06 | 1.10 | 1.14 | -0.19 | -15.20% | 2 | 3,642 | 38.75% |
| SLV250620C00040000 | 2024-06-17 3:23PM EDT | 40.00 | 1.03 | 1.02 | 1.05 | -0.03 | -2.83% | 80 | 4,751 | 39.14% |
| SLV250620C00041000 | 2024-06-13 12:02PM EDT | 41.00 | 0.78 | 0.94 | 0.97 | 0.00 | - | 100 | 1,541 | 39.53% |
| SLV250620C00042000 | 2024-06-07 9:32AM EDT | 42.00 | 0.99 | 0.87 | 0.91 | 0.00 | - | 12 | 185 | 40.06% |
| SLV250620C00043000 | 2024-06-14 12:33PM EDT | 43.00 | 0.79 | 0.81 | 0.84 | 0.00 | - | 2 | 361 | 40.38% |
| SLV250620C00044000 | 2024-06-13 11:48AM EDT | 44.00 | 0.72 | 0.76 | 0.79 | +0.06 | +9.09% | 2 | 1,651 | 40.87% |
| SLV250620C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 0.73 | 0.71 | 0.74 | 0.00 | - | 56 | 2,836 | 41.31% |
| SLV250620C00046000 | 2024-05-31 10:04AM EDT | 46.00 | 1.01 | 0.66 | 0.69 | 0.00 | - | 16 | 2 | 41.65% |
| SLV250620C00047000 | 2024-06-04 1:38PM EDT | 47.00 | 0.66 | 0.62 | 0.65 | 0.00 | - | 7 | 7 | 42.07% |
| SLV250620C00048000 | 2024-06-12 11:36AM EDT | 48.00 | 0.68 | 0.58 | 0.61 | 0.00 | - | 2 | 62 | 42.43% |
| SLV250620C00049000 | 2024-05-23 12:52PM EDT | 49.00 | 0.72 | 0.55 | 0.58 | 0.00 | - | - | 16 | 42.92% |
| SLV250620C00050000 | 2024-06-14 3:16PM EDT | 50.00 | 0.54 | 0.51 | 0.54 | 0.00 | - | 203 | 3,481 | 43.12% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-22 2:43PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 53 | 32.81% |
| SLV250620P00015000 | 2024-06-07 11:40AM EDT | 15.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 5 | 775 | 30.08% |
| SLV250620P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 846 | 28.42% |
| SLV250620P00018000 | 2024-06-13 11:18AM EDT | 18.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 75 | 3,196 | 26.61% |
| SLV250620P00019000 | 2024-05-20 3:23PM EDT | 19.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 5 | 1,009 | 25.73% |
| SLV250620P00020000 | 2024-06-07 3:07PM EDT | 20.00 | 0.38 | 0.31 | 0.34 | 0.00 | - | 76 | 1,605 | 25.05% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 21.00 | 0.55 | 0.45 | 0.48 | 0.00 | - | 4 | 1,346 | 24.54% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 22.00 | 0.73 | 0.64 | 0.67 | 0.00 | - | 2 | 745 | 24.17% |
| SLV250620P00023000 | 2024-06-14 11:07AM EDT | 23.00 | 0.97 | 0.88 | 0.91 | 0.00 | - | 5 | 446 | 23.80% |
| SLV250620P00024000 | 2024-06-11 1:02PM EDT | 24.00 | 1.28 | 1.18 | 1.22 | 0.00 | - | 66 | 2,103 | 23.62% |
| SLV250620P00025000 | 2024-06-17 9:31AM EDT | 25.00 | 1.58 | 1.55 | 1.59 | -0.06 | -3.66% | 2 | 1,697 | 23.41% |
| SLV250620P00026000 | 2024-06-17 11:41AM EDT | 26.00 | 2.10 | 1.99 | 2.04 | +0.01 | +0.48% | 1 | 1,037 | 23.37% |
| SLV250620P00027000 | 2024-06-11 9:39AM EDT | 27.00 | 2.57 | 2.51 | 2.56 | -0.10 | -3.75% | 5 | 2,801 | 23.37% |
| SLV250620P00028000 | 2024-06-17 9:51AM EDT | 28.00 | 3.15 | 3.05 | 3.15 | +0.07 | +2.27% | 1 | 614 | 23.44% |
| SLV250620P00029000 | 2024-06-14 3:53PM EDT | 29.00 | 3.70 | 3.70 | 3.85 | 0.00 | - | 1 | 137 | 24.00% |
| SLV250620P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 4.65 | 4.35 | 5.55 | 0.00 | - | 151 | 714 | 33.62% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 31.00 | 3.95 | 5.10 | 7.15 | 0.00 | - | 2 | 21 | 42.05% |
| SLV250620P00032000 | 2024-05-24 3:30PM EDT | 32.00 | 5.60 | 5.85 | 7.65 | 0.00 | - | 17 | 17 | 39.97% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 34.00 | 7.50 | 7.50 | 9.60 | 0.00 | - | 1 | 1 | 44.19% |
| SLV250620P00036000 | 2024-06-07 12:28PM EDT | 36.00 | 9.50 | 9.25 | 9.70 | 0.00 | - | 177 | 217 | 27.17% |
| SLV250620P00039000 | 2024-06-07 12:28PM EDT | 39.00 | 12.26 | 11.60 | 13.20 | 0.00 | - | 177 | 197 | 38.55% |
| SLV250620P00045000 | 2024-06-05 12:20PM EDT | 45.00 | 17.62 | 16.15 | 20.05 | 0.00 | - | 151 | 0 | 57.08% |
© 2024 Yahoo. All rights reserved.