iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 15.40 | 15.90 | 0.00 | - | 1 | 8 | 0.00% |
| SLV240621C00011000 | 2024-05-10 3:29PM EDT | 11.00 | 14.85 | 15.65 | 15.75 | 0.00 | - | 4 | 107 | 0.00% |
| SLV240621C00012000 | 2024-06-14 10:49AM EDT | 12.00 | 14.56 | 15.00 | 15.05 | +0.56 | +4.00% | 4 | 349 | 262.50% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 12.65 | 12.90 | 0.00 | - | 17 | 185 | 0.00% |
| SLV240621C00014000 | 2024-05-17 10:49AM EDT | 14.00 | 14.09 | 13.00 | 13.05 | 0.00 | - | 8 | 118 | 215.63% |
| SLV240621C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.43 | 12.00 | 12.05 | 0.00 | - | 11 | 749 | 193.75% |
| SLV240621C00016000 | 2024-06-12 2:00PM EDT | 16.00 | 11.20 | 11.00 | 11.05 | 0.00 | - | 18 | 480 | 175.00% |
| SLV240621C00017000 | 2024-06-13 3:43PM EDT | 17.00 | 9.47 | 10.00 | 10.05 | 0.00 | - | 2 | 268 | 156.25% |
| SLV240621C00018000 | 2024-06-13 3:59PM EDT | 18.00 | 8.45 | 9.00 | 9.05 | 0.00 | - | 5 | 996 | 137.50% |
| SLV240621C00019000 | 2024-06-10 12:53PM EDT | 19.00 | 8.18 | 8.00 | 8.10 | 0.00 | - | 5 | 1,953 | 140.63% |
| SLV240621C00020000 | 2024-06-14 12:20PM EDT | 20.00 | 7.02 | 7.00 | 7.10 | +0.57 | +8.84% | 21 | 8,020 | 123.44% |
| SLV240621C00021000 | 2024-06-14 3:58PM EDT | 21.00 | 6.00 | 6.00 | 6.10 | -0.20 | -3.23% | 5,833 | 29,064 | 105.47% |
| SLV240621C00022000 | 2024-06-14 3:50PM EDT | 22.00 | 5.03 | 5.00 | 5.10 | +0.57 | +12.78% | 28 | 20,097 | 89.06% |
| SLV240621C00022500 | 2024-06-03 3:58PM EDT | 22.50 | 5.47 | 4.50 | 4.60 | 0.00 | - | 16 | 16 | 80.47% |
| SLV240621C00023000 | 2024-06-14 2:58PM EDT | 23.00 | 4.00 | 4.00 | 4.10 | +0.55 | +15.94% | 44 | 28,312 | 72.66% |
| SLV240621C00023500 | 2024-06-14 10:10AM EDT | 23.50 | 3.11 | 3.50 | 3.60 | +0.20 | +6.87% | 2 | 65 | 64.84% |
| SLV240621C00024000 | 2024-06-14 3:48PM EDT | 24.00 | 3.03 | 3.00 | 3.10 | +0.56 | +22.67% | 26 | 60,780 | 56.64% |
| SLV240621C00024500 | 2024-06-14 2:56PM EDT | 24.50 | 2.51 | 2.54 | 2.56 | +0.54 | +27.41% | 1,104 | 208 | 50.78% |
| SLV240621C00025000 | 2024-06-14 3:53PM EDT | 25.00 | 2.03 | 2.05 | 2.07 | +0.51 | +33.55% | 398 | 47,683 | 44.53% |
| SLV240621C00025500 | 2024-06-14 2:11PM EDT | 25.50 | 1.56 | 1.58 | 1.60 | +0.44 | +39.29% | 161 | 333 | 40.23% |
| SLV240621C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 1.14 | 1.14 | 1.17 | +0.36 | +46.15% | 2,200 | 13,541 | 37.89% |
| SLV240621C00026500 | 2024-06-14 3:58PM EDT | 26.50 | 0.77 | 0.77 | 0.78 | +0.26 | +50.98% | 2,342 | 1,317 | 35.35% |
| SLV240621C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.49 | 0.48 | 0.49 | +0.18 | +58.06% | 41,254 | 59,986 | 35.16% |
| SLV240621C00027500 | 2024-06-14 3:59PM EDT | 27.50 | 0.29 | 0.28 | 0.29 | +0.09 | +45.00% | 9,070 | 7,379 | 35.65% |
| SLV240621C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 5,003 | 25,339 | 37.11% |
| SLV240621C00028500 | 2024-06-14 3:59PM EDT | 28.50 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 1,030 | 4,103 | 39.06% |
| SLV240621C00029000 | 2024-06-14 3:59PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,956 | 48,575 | 41.02% |
| SLV240621C00029500 | 2024-06-14 3:37PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 398 | 8,601 | 43.75% |
| SLV240621C00030000 | 2024-06-14 3:58PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31,224 | 82,848 | 47.66% |
| SLV240621C00030500 | 2024-06-14 3:47PM EDT | 30.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 5,702 | 50.00% |
| SLV240621C00031000 | 2024-06-14 3:46PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 13,516 | 53.13% |
| SLV240621C00031500 | 2024-06-13 2:36PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,248 | 50.00% |
| SLV240621C00032000 | 2024-06-14 3:12PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 25,054 | 53.13% |
| SLV240621C00032500 | 2024-06-11 3:35PM EDT | 32.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 779 | 59.38% |
| SLV240621C00033000 | 2024-06-13 9:31AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,444 | 62.50% |
| SLV240621C00033500 | 2024-06-11 11:42AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,591 | 65.63% |
| SLV240621C00034000 | 2024-06-14 12:50PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 30,221 | 71.88% |
| SLV240621C00034500 | 2024-06-13 12:12PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 75.00% |
| SLV240621C00035000 | 2024-06-14 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 49,468 | 78.13% |
| SLV240621C00035500 | 2024-06-12 11:19AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 253 | 81.25% |
| SLV240621C00036000 | 2024-06-12 10:03AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,617 | 87.50% |
| SLV240621C00036500 | 2024-06-07 1:06PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 90.63% |
| SLV240621C00037000 | 2024-06-12 9:34AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 5,324 | 93.75% |
| SLV240621C00037500 | 2024-06-10 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 96.88% |
| SLV240621C00038000 | 2024-06-07 9:33AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 3,019 | 100.00% |
| SLV240621C00038500 | 2024-06-07 1:05PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 184 | 103.13% |
| SLV240621C00039000 | 2024-06-07 2:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 1,297 | 106.25% |
| SLV240621C00039500 | 2024-05-31 10:36AM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 312 | 1,598 | 109.38% |
| SLV240621C00040000 | 2024-06-10 1:41PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,720 | 112.50% |
| SLV240621C00040500 | 2024-06-03 10:38AM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 836 | 115.63% |
| SLV240621C00041000 | 2024-06-03 12:49PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,071 | 118.75% |
| SLV240621C00042000 | 2024-06-06 1:42PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 15,253 | 125.00% |
| SLV240621C00042500 | 2024-05-31 2:59PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 128.13% |
| SLV240621C00043000 | 2024-06-06 3:29PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,585 | 131.25% |
| SLV240621C00043500 | 2024-05-30 11:58AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 175 | 134.38% |
| SLV240621C00044000 | 2024-05-30 3:25PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 674 | 137.50% |
| SLV240621C00044500 | 2024-05-30 10:43AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 72 | 137.50% |
| SLV240621C00045000 | 2024-06-06 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,405 | 143.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 250.00% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 231.25% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 237.50% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 187.50% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 168.75% |
| SLV240621P00016000 | 2024-05-21 10:23AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 242 | 156.25% |
| SLV240621P00017000 | 2024-05-31 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30,869 | 137.50% |
| SLV240621P00018000 | 2024-06-10 3:03PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,060 | 121.88% |
| SLV240621P00019000 | 2024-06-13 9:46AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,314 | 106.25% |
| SLV240621P00020000 | 2024-06-13 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 19,352 | 93.75% |
| SLV240621P00021000 | 2024-06-03 10:00AM EDT | 21.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 10,441 | 78.13% |
| SLV240621P00022000 | 2024-06-14 11:19AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 16,105 | 65.63% |
| SLV240621P00022500 | 2024-06-07 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,514 | 59.38% |
| SLV240621P00023000 | 2024-06-14 12:31PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 16,659 | 53.13% |
| SLV240621P00023500 | 2024-06-12 1:55PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 656 | 51.56% |
| SLV240621P00024000 | 2024-06-14 11:19AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 30,035 | 43.75% |
| SLV240621P00024500 | 2024-06-14 2:16PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 130 | 727 | 37.50% |
| SLV240621P00025000 | 2024-06-14 3:56PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 142 | 34,556 | 35.16% |
| SLV240621P00025500 | 2024-06-14 3:51PM EDT | 25.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 4,134 | 2,217 | 33.99% |
| SLV240621P00026000 | 2024-06-14 3:58PM EDT | 26.00 | 0.10 | 0.10 | 0.11 | -0.22 | -68.75% | 1,756 | 17,909 | 32.81% |
| SLV240621P00026500 | 2024-06-14 3:40PM EDT | 26.50 | 0.23 | 0.22 | 0.24 | -0.32 | -58.18% | 9,820 | 9,145 | 32.81% |
| SLV240621P00027000 | 2024-06-14 3:58PM EDT | 27.00 | 0.43 | 0.43 | 0.44 | -0.43 | -50.00% | 2,198 | 28,043 | 32.23% |
| SLV240621P00027500 | 2024-06-14 3:50PM EDT | 27.50 | 0.74 | 0.73 | 0.76 | -0.51 | -40.80% | 216 | 4,004 | 34.18% |
| SLV240621P00028000 | 2024-06-14 3:58PM EDT | 28.00 | 1.13 | 1.11 | 1.13 | -0.54 | -32.34% | 264 | 6,962 | 34.18% |
| SLV240621P00028500 | 2024-06-14 3:49PM EDT | 28.50 | 1.59 | 1.54 | 1.57 | -0.54 | -25.35% | 32 | 2,864 | 36.33% |
| SLV240621P00029000 | 2024-06-14 2:49PM EDT | 29.00 | 2.04 | 2.00 | 2.03 | -0.53 | -20.62% | 41 | 9,316 | 37.11% |
| SLV240621P00029500 | 2024-06-14 3:58PM EDT | 29.50 | 2.51 | 2.49 | 2.51 | -0.57 | -18.51% | 11 | 521 | 38.28% |
| SLV240621P00030000 | 2024-06-14 1:32PM EDT | 30.00 | 2.98 | 2.98 | 3.00 | -0.69 | -18.80% | 7 | 607 | 39.06% |
| SLV240621P00030500 | 2024-06-10 12:57PM EDT | 30.50 | 3.36 | 3.45 | 3.50 | 0.00 | - | 35 | 78 | 45.31% |
| SLV240621P00031000 | 2024-06-13 12:48PM EDT | 31.00 | 4.67 | 3.95 | 4.00 | 0.00 | - | 3 | 384 | 50.00% |
| SLV240621P00031500 | 2024-06-14 9:58AM EDT | 31.50 | 4.89 | 4.45 | 4.50 | +0.33 | +7.24% | 21 | 31 | 54.69% |
| SLV240621P00032000 | 2024-06-07 1:08PM EDT | 32.00 | 5.18 | 4.95 | 5.00 | 0.00 | - | 1 | 3 | 59.38% |
| SLV240621P00032500 | 2024-06-11 10:07AM EDT | 32.50 | 5.79 | 5.45 | 5.50 | 0.00 | - | 40 | 0 | 64.06% |
| SLV240621P00033000 | 2024-05-30 10:41AM EDT | 33.00 | 4.30 | 5.95 | 6.00 | 0.00 | - | 1 | 1 | 68.75% |
| SLV240621P00033500 | 2024-06-03 12:49PM EDT | 33.50 | 5.54 | 6.45 | 6.50 | 0.00 | - | 2 | 0 | 71.88% |
| SLV240621P00034000 | 2024-06-07 3:56PM EDT | 34.00 | 7.34 | 6.95 | 7.00 | 0.00 | - | 129 | 36 | 76.56% |
| SLV240621P00035000 | 2024-05-28 10:27AM EDT | 35.00 | 5.98 | 7.95 | 8.00 | 0.00 | - | 10 | 0 | 84.38% |
| SLV240621P00036000 | 2024-05-22 3:07PM EDT | 36.00 | 7.80 | 8.95 | 9.00 | 0.00 | - | 50 | 0 | 93.75% |
| SLV240621P00036500 | 2024-05-22 3:07PM EDT | 36.50 | 8.30 | 9.45 | 9.50 | 0.00 | - | - | 0 | 96.88% |
| SLV240621P00037000 | 2024-05-22 11:57AM EDT | 37.00 | 8.35 | 9.95 | 10.00 | 0.00 | - | - | 0 | 100.00% |
| SLV240621P00038000 | 2024-05-21 1:09PM EDT | 38.00 | 9.00 | 10.95 | 11.00 | 0.00 | - | 14 | 0 | 109.38% |
| SLV240621P00038500 | 2024-05-22 9:35AM EDT | 38.50 | 9.55 | 11.45 | 11.50 | 0.00 | - | - | 0 | 112.50% |
| SLV240621P00039000 | 2024-05-22 2:43PM EDT | 39.00 | 10.85 | 11.95 | 12.00 | 0.00 | - | - | 0 | 115.63% |
| SLV240621P00040000 | 2024-05-29 1:38PM EDT | 40.00 | 10.60 | 12.95 | 13.00 | 0.00 | - | 10 | 0 | 121.88% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 750.68% |
| SLV240621P00045000 | 2024-05-28 1:25PM EDT | 45.00 | 15.83 | 17.95 | 18.00 | 0.00 | - | 1 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.