iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 19.85 | 19.95 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-06-14 3:55PM EDT | 10.00 | 17.04 | 17.05 | 17.10 | +0.29 | +1.73% | 2 | 7 | 161.72% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 14.75 | 14.90 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 13.05 | 13.15 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 12.65 | 13.05 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 0.00% |
| SLV240719C00015000 | 2024-06-13 10:25AM EDT | 15.00 | 11.70 | 12.05 | 12.15 | 0.00 | - | 8 | 15 | 106.25% |
| SLV240719C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.22 | 11.05 | 11.15 | 0.00 | - | 5 | 122 | 96.09% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.40 | 8.25 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-06-06 10:13AM EDT | 18.00 | 10.00 | 9.10 | 9.15 | 0.00 | - | 10 | 463 | 81.05% |
| SLV240719C00019000 | 2024-06-12 9:34AM EDT | 19.00 | 8.56 | 8.10 | 8.15 | 0.00 | - | 20 | 3,008 | 71.88% |
| SLV240719C00020000 | 2024-06-14 3:39PM EDT | 20.00 | 7.10 | 7.10 | 7.15 | +0.54 | +8.23% | 146 | 3,218 | 63.28% |
| SLV240719C00021000 | 2024-06-14 2:36PM EDT | 21.00 | 6.08 | 6.10 | 6.20 | +0.53 | +9.55% | 19 | 8,991 | 57.23% |
| SLV240719C00022000 | 2024-06-13 3:24PM EDT | 22.00 | 4.58 | 5.15 | 5.20 | 0.00 | - | 3 | 4,760 | 50.98% |
| SLV240719C00023000 | 2024-06-14 12:25PM EDT | 23.00 | 3.95 | 4.15 | 4.20 | +0.31 | +8.52% | 5 | 14,171 | 44.04% |
| SLV240719C00024000 | 2024-06-14 3:48PM EDT | 24.00 | 3.23 | 3.20 | 3.30 | +0.49 | +17.88% | 64 | 23,110 | 40.72% |
| SLV240719C00025000 | 2024-06-14 3:54PM EDT | 25.00 | 2.38 | 2.38 | 2.41 | +0.44 | +22.68% | 296 | 42,552 | 35.79% |
| SLV240719C00026000 | 2024-06-14 3:57PM EDT | 26.00 | 1.67 | 1.67 | 1.69 | +0.35 | +26.52% | 1,295 | 46,605 | 34.47% |
| SLV240719C00026500 | 2024-06-14 3:58PM EDT | 26.50 | 1.38 | 1.38 | 1.39 | +0.31 | +28.97% | 341 | 1,294 | 34.28% |
| SLV240719C00027000 | 2024-06-14 3:58PM EDT | 27.00 | 1.14 | 1.13 | 1.15 | +0.27 | +31.03% | 3,210 | 72,770 | 34.86% |
| SLV240719C00027500 | 2024-06-14 3:48PM EDT | 27.50 | 0.92 | 0.93 | 0.94 | +0.21 | +29.58% | 200 | 3,445 | 35.25% |
| SLV240719C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.76 | 0.75 | 0.76 | +0.18 | +31.03% | 3,332 | 21,135 | 35.55% |
| SLV240719C00028500 | 2024-06-14 3:39PM EDT | 28.50 | 0.61 | 0.61 | 0.62 | +0.14 | +29.79% | 448 | 3,856 | 36.23% |
| SLV240719C00029000 | 2024-06-14 3:59PM EDT | 29.00 | 0.50 | 0.49 | 0.50 | +0.12 | +31.58% | 3,784 | 23,446 | 36.72% |
| SLV240719C00029500 | 2024-06-14 3:59PM EDT | 29.50 | 0.41 | 0.40 | 0.41 | +0.11 | +36.67% | 5,371 | 8,406 | 37.55% |
| SLV240719C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.33 | 0.33 | 0.34 | +0.08 | +32.00% | 3,075 | 89,991 | 38.48% |
| SLV240719C00030500 | 2024-06-14 3:52PM EDT | 30.50 | 0.28 | 0.27 | 0.28 | +0.07 | +33.33% | 24 | 1,581 | 39.36% |
| SLV240719C00031000 | 2024-06-14 3:59PM EDT | 31.00 | 0.23 | 0.22 | 0.23 | +0.07 | +43.75% | 1,303 | 70,416 | 40.04% |
| SLV240719C00031500 | 2024-06-14 12:24PM EDT | 31.50 | 0.18 | 0.18 | 0.19 | +0.04 | +28.57% | 52 | 5,787 | 40.82% |
| SLV240719C00032000 | 2024-06-14 3:53PM EDT | 32.00 | 0.16 | 0.15 | 0.16 | +0.04 | +33.33% | 1,086 | 19,495 | 41.80% |
| SLV240719C00032500 | 2024-06-14 12:23PM EDT | 32.50 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 71 | 1,549 | 43.07% |
| SLV240719C00033000 | 2024-06-14 3:50PM EDT | 33.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 862 | 62,475 | 43.16% |
| SLV240719C00033500 | 2024-06-13 1:02PM EDT | 33.50 | 0.08 | 0.09 | 0.10 | +0.01 | +14.29% | 1 | 1,961 | 44.73% |
| SLV240719C00034000 | 2024-06-14 3:48PM EDT | 34.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 20 | 7,907 | 46.09% |
| SLV240719C00034500 | 2024-06-14 3:16PM EDT | 34.50 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 213 | 618 | 47.07% |
| SLV240719C00035000 | 2024-06-14 3:24PM EDT | 35.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 162 | 33,351 | 48.05% |
| SLV240719C00035500 | 2024-06-13 11:11AM EDT | 35.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1 | 356 | 48.83% |
| SLV240719C00036000 | 2024-06-14 1:36PM EDT | 36.00 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 1 | 24,516 | 49.22% |
| SLV240719C00036500 | 2024-06-14 3:16PM EDT | 36.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 200 | 183 | 50.39% |
| SLV240719C00037000 | 2024-06-14 12:56PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 3 | 5,425 | 50.00% |
| SLV240719C00037500 | 2024-06-07 10:34AM EDT | 37.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 11 | 42 | 51.95% |
| SLV240719C00038000 | 2024-06-11 11:33AM EDT | 38.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 16,324 | 53.52% |
| SLV240719C00038500 | 2024-06-13 12:12PM EDT | 38.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,619 | 52.73% |
| SLV240719C00039000 | 2024-06-13 12:11PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 160 | 1,407 | 54.30% |
| SLV240719C00039500 | 2024-06-07 10:35AM EDT | 39.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 9 | 55.86% |
| SLV240719C00040000 | 2024-06-14 12:56PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 12 | 4,265 | 57.42% |
| SLV240719C00040500 | 2024-06-12 9:56AM EDT | 40.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 24 | 58.98% |
| SLV240719C00041000 | 2024-06-14 12:34PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 711 | 60.16% |
| SLV240719C00041500 | 2024-06-14 1:06PM EDT | 41.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 681 | 57.81% |
| SLV240719C00042000 | 2024-06-04 2:21PM EDT | 42.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 7 | 180 | 59.38% |
| SLV240719C00042500 | 2024-06-07 10:36AM EDT | 42.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 132 | 60.94% |
| SLV240719C00043000 | 2024-06-12 2:09PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 384 | 62.50% |
| SLV240719C00043500 | 2024-06-07 10:35AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 63.28% |
| SLV240719C00044000 | 2024-06-07 9:30AM EDT | 44.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,132 | 64.84% |
| SLV240719C00044500 | 2024-06-07 10:35AM EDT | 44.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 65.63% |
| SLV240719C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 7,563 | 67.19% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 106.25% |
| SLV240719P00012000 | 2024-06-12 2:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 96.88% |
| SLV240719P00014000 | 2024-06-12 11:27AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 81.25% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 97.66% |
| SLV240719P00016000 | 2024-05-22 2:42PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 65.63% |
| SLV240719P00017000 | 2024-05-03 12:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 57.81% |
| SLV240719P00018000 | 2024-06-13 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 2,032 | 50.00% |
| SLV240719P00019000 | 2024-05-17 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,782 | 48.44% |
| SLV240719P00020000 | 2024-06-14 2:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,553 | 42.19% |
| SLV240719P00021000 | 2024-06-14 11:59AM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 6,641 | 39.84% |
| SLV240719P00022000 | 2024-06-14 9:36AM EDT | 22.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 27,026 | 35.55% |
| SLV240719P00023000 | 2024-06-14 3:46PM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 126 | 36,703 | 32.03% |
| SLV240719P00024000 | 2024-06-14 2:28PM EDT | 24.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 136 | 16,216 | 30.08% |
| SLV240719P00025000 | 2024-06-14 3:56PM EDT | 25.00 | 0.24 | 0.24 | 0.25 | -0.13 | -35.14% | 642 | 30,034 | 29.40% |
| SLV240719P00026000 | 2024-06-14 3:51PM EDT | 26.00 | 0.53 | 0.52 | 0.53 | -0.22 | -29.33% | 2,404 | 35,742 | 29.49% |
| SLV240719P00026500 | 2024-06-14 3:58PM EDT | 26.50 | 0.73 | 0.73 | 0.74 | -0.29 | -28.43% | 265 | 3,187 | 29.88% |
| SLV240719P00027000 | 2024-06-14 3:51PM EDT | 27.00 | 0.99 | 0.98 | 0.99 | -0.33 | -25.00% | 1,431 | 23,893 | 30.27% |
| SLV240719P00027500 | 2024-06-14 3:48PM EDT | 27.50 | 1.29 | 1.27 | 1.29 | -0.36 | -21.82% | 52 | 14,910 | 30.96% |
| SLV240719P00028000 | 2024-06-14 3:56PM EDT | 28.00 | 1.60 | 1.60 | 1.62 | -0.41 | -20.40% | 52 | 9,817 | 31.45% |
| SLV240719P00028500 | 2024-06-14 10:51AM EDT | 28.50 | 2.30 | 1.96 | 1.98 | -0.09 | -3.77% | 1 | 3,611 | 31.84% |
| SLV240719P00029000 | 2024-06-14 1:39PM EDT | 29.00 | 2.44 | 2.35 | 2.37 | -0.39 | -13.78% | 13 | 3,813 | 32.32% |
| SLV240719P00029500 | 2024-06-14 10:08AM EDT | 29.50 | 3.13 | 2.76 | 2.78 | -0.20 | -6.01% | 7 | 661 | 32.62% |
| SLV240719P00030000 | 2024-06-14 1:10PM EDT | 30.00 | 3.33 | 3.15 | 3.25 | -0.47 | -12.37% | 83 | 3,597 | 34.96% |
| SLV240719P00030500 | 2024-06-04 3:45PM EDT | 30.50 | 3.72 | 3.60 | 3.70 | 0.00 | - | 2 | 36 | 35.84% |
| SLV240719P00031000 | 2024-06-13 11:37AM EDT | 31.00 | 4.65 | 4.05 | 4.15 | 0.00 | - | 1 | 1,085 | 36.04% |
| SLV240719P00031500 | 2024-05-29 3:02PM EDT | 31.50 | 2.87 | 4.55 | 4.60 | 0.00 | - | 4 | 9 | 35.45% |
| SLV240719P00032000 | 2024-06-13 11:59AM EDT | 32.00 | 5.75 | 5.00 | 5.10 | 0.00 | - | 2 | 75 | 38.09% |
| SLV240719P00033000 | 2024-06-07 1:56PM EDT | 33.00 | 6.30 | 6.00 | 6.05 | 0.00 | - | 1 | 4 | 38.09% |
| SLV240719P00034000 | 2024-06-14 10:42AM EDT | 34.00 | 7.50 | 6.95 | 7.00 | +2.15 | +40.19% | 6 | 1 | 32.81% |
| SLV240719P00034500 | 2024-06-05 9:34AM EDT | 34.50 | 7.45 | 7.45 | 7.50 | 0.00 | - | 1 | 0 | 34.38% |
| SLV240719P00035000 | 2024-06-04 1:22PM EDT | 35.00 | 8.10 | 7.95 | 8.00 | 0.00 | - | 10 | 0 | 35.94% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 10.20 | 10.25 | 0.00 | - | 19 | 0 | 114.01% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 11.15 | 11.25 | 0.00 | - | 3 | 0 | 118.85% |
| SLV240719P00040000 | 2024-05-21 11:04AM EDT | 40.00 | 10.61 | 12.95 | 13.00 | 0.00 | - | 25 | 0 | 51.56% |
| SLV240719P00041000 | 2024-05-21 9:43AM EDT | 41.00 | 11.85 | 13.95 | 14.00 | 0.00 | - | - | 0 | 54.69% |
| SLV240719P00042500 | 2024-05-31 12:34PM EDT | 42.50 | 14.72 | 15.45 | 15.50 | 0.00 | - | 20 | 0 | 57.81% |
© 2024 Yahoo. All rights reserved.