iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 17.30 | 21.15 | 0.00 | - | 1 | 7 | 213.18% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-06-10 12:07PM EDT | 13.00 | 14.41 | 14.20 | 14.30 | 0.00 | - | 1 | 15 | 81.64% |
| SLV241018C00014000 | 2024-05-31 11:50AM EDT | 14.00 | 14.05 | 13.25 | 13.30 | 0.00 | - | 2 | 12 | 76.17% |
| SLV241018C00015000 | 2024-05-21 12:05PM EDT | 15.00 | 13.80 | 12.25 | 12.35 | 0.00 | - | 1 | 22 | 70.90% |
| SLV241018C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.42 | 11.30 | 11.35 | 0.00 | - | 5 | 611 | 65.72% |
| SLV241018C00017000 | 2024-06-06 3:05PM EDT | 17.00 | 11.93 | 10.30 | 10.35 | 0.00 | - | 1 | 284 | 59.47% |
| SLV241018C00018000 | 2024-06-12 2:42PM EDT | 18.00 | 9.55 | 9.35 | 9.40 | 0.00 | - | 4 | 1,059 | 55.71% |
| SLV241018C00019000 | 2024-06-12 3:26PM EDT | 19.00 | 8.38 | 8.35 | 8.45 | 0.00 | - | 1 | 647 | 50.88% |
| SLV241018C00020000 | 2024-06-14 1:35PM EDT | 20.00 | 7.35 | 7.40 | 7.45 | +0.47 | +6.83% | 10 | 1,747 | 46.88% |
| SLV241018C00021000 | 2024-06-10 3:08PM EDT | 21.00 | 6.66 | 6.45 | 6.55 | 0.00 | - | 6 | 1,237 | 44.24% |
| SLV241018C00022000 | 2024-06-13 2:39PM EDT | 22.00 | 5.05 | 5.55 | 5.60 | 0.00 | - | 11 | 10,021 | 39.84% |
| SLV241018C00023000 | 2024-06-13 10:03AM EDT | 23.00 | 4.45 | 4.70 | 4.75 | 0.00 | - | 5 | 1,351 | 37.55% |
| SLV241018C00024000 | 2024-06-14 3:40PM EDT | 24.00 | 3.91 | 3.90 | 3.95 | +0.51 | +15.00% | 8 | 10,250 | 35.57% |
| SLV241018C00025000 | 2024-06-14 3:00PM EDT | 25.00 | 3.15 | 3.20 | 3.25 | +0.43 | +15.81% | 15 | 9,723 | 34.55% |
| SLV241018C00026000 | 2024-06-14 3:54PM EDT | 26.00 | 2.62 | 2.60 | 2.63 | +0.38 | +16.96% | 179 | 6,413 | 33.77% |
| SLV241018C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 2.12 | 2.11 | 2.13 | +0.31 | +17.13% | 505 | 21,748 | 33.74% |
| SLV241018C00028000 | 2024-06-14 3:52PM EDT | 28.00 | 1.73 | 1.71 | 1.73 | +0.28 | +19.31% | 1,050 | 8,702 | 34.16% |
| SLV241018C00029000 | 2024-06-14 1:16PM EDT | 29.00 | 1.40 | 1.39 | 1.41 | +0.22 | +18.64% | 244 | 6,669 | 34.74% |
| SLV241018C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.15 | 1.14 | 1.16 | +0.18 | +18.56% | 1,048 | 21,089 | 35.55% |
| SLV241018C00031000 | 2024-06-14 12:35PM EDT | 31.00 | 0.91 | 0.94 | 0.96 | +0.11 | +13.75% | 24 | 5,915 | 36.40% |
| SLV241018C00032000 | 2024-06-14 3:21PM EDT | 32.00 | 0.79 | 0.78 | 0.80 | +0.13 | +19.70% | 164 | 2,249 | 37.28% |
| SLV241018C00033000 | 2024-06-14 10:09AM EDT | 33.00 | 0.58 | 0.65 | 0.67 | +0.03 | +5.45% | 8 | 3,329 | 38.14% |
| SLV241018C00034000 | 2024-06-14 2:14PM EDT | 34.00 | 0.55 | 0.55 | 0.56 | +0.09 | +19.57% | 113 | 7,871 | 38.87% |
| SLV241018C00035000 | 2024-06-14 3:34PM EDT | 35.00 | 0.48 | 0.46 | 0.48 | +0.09 | +23.08% | 583 | 6,558 | 39.89% |
| SLV241018C00036000 | 2024-06-14 2:38PM EDT | 36.00 | 0.40 | 0.39 | 0.41 | +0.07 | +21.21% | 66 | 3,195 | 40.72% |
| SLV241018C00037000 | 2024-06-14 10:14AM EDT | 37.00 | 0.31 | 0.34 | 0.35 | +0.03 | +10.71% | 1 | 1,795 | 41.46% |
| SLV241018C00038000 | 2024-06-14 1:47PM EDT | 38.00 | 0.29 | 0.29 | 0.30 | +0.05 | +20.83% | 287 | 4,639 | 42.19% |
| SLV241018C00039000 | 2024-06-14 10:14AM EDT | 39.00 | 0.22 | 0.25 | 0.27 | -0.03 | -12.00% | 1 | 554 | 43.36% |
| SLV241018C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.22 | 0.22 | 0.23 | +0.04 | +22.22% | 278 | 5,957 | 43.85% |
| SLV241018C00041000 | 2024-06-14 10:26AM EDT | 41.00 | 0.17 | 0.19 | 0.20 | -0.07 | -29.17% | 5 | 874 | 44.53% |
| SLV241018C00042000 | 2024-06-14 12:12PM EDT | 42.00 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 7 | 1,528 | 45.51% |
| SLV241018C00043000 | 2024-06-11 2:12PM EDT | 43.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 2 | 1,394 | 46.19% |
| SLV241018C00044000 | 2024-06-12 3:22PM EDT | 44.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 9 | 1,314 | 46.78% |
| SLV241018C00045000 | 2024-06-13 1:41PM EDT | 45.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 14 | 2,832 | 47.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 62.50% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 50.00% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 40.63% |
| SLV241018P00016000 | 2024-06-07 1:39PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 1,754 | 36.72% |
| SLV241018P00017000 | 2024-06-10 2:03PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,049 | 35.55% |
| SLV241018P00018000 | 2024-05-31 3:37PM EDT | 18.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 1,166 | 33.59% |
| SLV241018P00019000 | 2024-06-14 11:44AM EDT | 19.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 80 | 480 | 30.86% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 20.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 38 | 5,138 | 28.91% |
| SLV241018P00021000 | 2024-06-13 1:03PM EDT | 21.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 100 | 4,397 | 27.74% |
| SLV241018P00022000 | 2024-06-14 3:27PM EDT | 22.00 | 0.16 | 0.16 | 0.17 | -0.36 | -69.23% | 2 | 1,370 | 26.76% |
| SLV241018P00023000 | 2024-06-14 12:21PM EDT | 23.00 | 0.31 | 0.28 | 0.29 | -0.06 | -16.22% | 13 | 32,137 | 26.22% |
| SLV241018P00024000 | 2024-06-14 3:26PM EDT | 24.00 | 0.47 | 0.47 | 0.48 | -0.11 | -18.97% | 285 | 6,890 | 25.90% |
| SLV241018P00025000 | 2024-06-14 3:21PM EDT | 25.00 | 0.78 | 0.76 | 0.77 | -0.13 | -14.29% | 168 | 5,334 | 25.98% |
| SLV241018P00026000 | 2024-06-14 2:54PM EDT | 26.00 | 1.16 | 1.14 | 1.16 | -0.21 | -15.33% | 122 | 9,136 | 26.12% |
| SLV241018P00027000 | 2024-06-14 3:56PM EDT | 27.00 | 1.65 | 1.64 | 1.66 | -0.36 | -17.91% | 324 | 1,440 | 26.44% |
| SLV241018P00028000 | 2024-06-14 2:07PM EDT | 28.00 | 2.31 | 2.24 | 2.26 | -0.11 | -4.55% | 77 | 624 | 26.81% |
| SLV241018P00029000 | 2024-06-14 11:53AM EDT | 29.00 | 3.22 | 2.92 | 2.95 | +0.28 | +9.52% | 170 | 4,543 | 27.30% |
| SLV241018P00030000 | 2024-06-10 9:30AM EDT | 30.00 | 3.70 | 3.65 | 3.70 | 0.00 | - | 30 | 2,112 | 27.54% |
| SLV241018P00031000 | 2024-06-07 12:22PM EDT | 31.00 | 4.70 | 4.45 | 4.55 | 0.00 | - | 29 | 859 | 28.66% |
| SLV241018P00032000 | 2024-05-20 1:26PM EDT | 32.00 | 3.90 | 5.30 | 5.40 | 0.00 | - | 10 | 905 | 28.91% |
| SLV241018P00033000 | 2024-05-30 3:40PM EDT | 33.00 | 5.16 | 6.20 | 6.25 | 0.00 | - | 2 | 693 | 27.98% |
| SLV241018P00034000 | 2024-05-31 12:13PM EDT | 34.00 | 6.53 | 7.10 | 7.20 | 0.00 | - | 2 | 1 | 29.15% |
| SLV241018P00035000 | 2024-06-12 2:04PM EDT | 35.00 | 7.85 | 8.05 | 8.10 | 0.00 | - | 5 | 506 | 27.44% |
| SLV241018P00036000 | 2024-05-20 9:32AM EDT | 36.00 | 7.60 | 9.00 | 9.10 | 0.00 | - | 1 | 71 | 29.69% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 10.00 | 10.05 | 0.00 | - | 195 | 184 | 28.52% |
| SLV241018P00038000 | 2024-06-13 3:38PM EDT | 38.00 | 11.57 | 10.95 | 11.00 | 0.00 | - | 950 | 202 | 24.22% |
| SLV241018P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.54 | 11.95 | 12.00 | 0.00 | - | 170 | 6 | 25.78% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.52 | 12.95 | 13.00 | 0.00 | - | 550 | 0 | 27.34% |
| SLV241018P00041000 | 2024-05-21 11:01AM EDT | 41.00 | 11.80 | 13.95 | 14.00 | 0.00 | - | 5 | 0 | 28.52% |
| SLV241018P00042000 | 2024-05-20 1:26PM EDT | 42.00 | 12.65 | 14.95 | 15.00 | 0.00 | - | 205 | 0 | 30.08% |
| SLV241018P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 13.85 | 15.95 | 16.00 | 0.00 | - | - | 0 | 31.25% |
| SLV241018P00044000 | 2024-05-20 3:02PM EDT | 44.00 | 14.60 | 16.95 | 17.00 | 0.00 | - | - | 0 | 32.81% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 45.00 | 15.80 | 17.95 | 18.00 | 0.00 | - | - | 0 | 34.38% |
© 2024 Yahoo. All rights reserved.