UK markets open in 6 hours 43 minutes
NIKKEI 225
39,341.54 0.00 (0.00%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.97 +0.23 (+0.28%) GOLD FUTURES
2,338.50 +1.90 (+0.08%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,713.18 +658.01 (+1.37%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time 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 | 247.56% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00013000 | 2024-06-20 9:55AM EDT | 13.00 | 14.90 | 13.60 | 13.70 | 0.00 | - | 1 | 14 | 80.86% |
| SLV241018C00014000 | 2024-06-27 12:59PM EDT | 14.00 | 12.63 | 12.60 | 12.70 | -1.42 | -10.11% | 1 | 12 | 73.44% |
| SLV241018C00015000 | 2024-05-21 12:05PM EDT | 15.00 | 13.80 | 13.25 | 13.35 | 0.00 | - | 1 | 22 | 134.42% |
| SLV241018C00016000 | 2024-06-07 9:36AM EDT | 16.00 | 11.42 | 10.65 | 10.75 | 0.00 | - | 5 | 611 | 63.48% |
| SLV241018C00017000 | 2024-06-06 3:05PM EDT | 17.00 | 11.93 | 9.65 | 9.75 | 0.00 | - | 1 | 284 | 57.13% |
| SLV241018C00018000 | 2024-06-12 2:42PM EDT | 18.00 | 9.55 | 8.70 | 8.80 | 0.00 | - | 4 | 1,059 | 53.61% |
| SLV241018C00019000 | 2024-06-20 9:53AM EDT | 19.00 | 9.00 | 7.70 | 7.80 | 0.00 | - | 1 | 647 | 49.76% |
| SLV241018C00020000 | 2024-06-26 12:13PM EDT | 20.00 | 6.87 | 6.75 | 6.85 | +0.12 | +1.78% | 1 | 1,754 | 45.70% |
| SLV241018C00021000 | 2024-06-25 9:38AM EDT | 21.00 | 6.05 | 5.80 | 5.85 | 0.00 | - | 1 | 1,237 | 39.80% |
| SLV241018C00022000 | 2024-06-27 1:09PM EDT | 22.00 | 4.85 | 4.85 | 4.95 | -0.65 | -11.82% | 3 | 10,021 | 36.91% |
| SLV241018C00023000 | 2024-06-26 2:27PM EDT | 23.00 | 4.05 | 4.00 | 4.05 | +0.09 | +2.27% | 4 | 1,234 | 33.45% |
| SLV241018C00024000 | 2024-06-27 10:06AM EDT | 24.00 | 3.34 | 3.20 | 3.25 | +0.09 | +2.77% | 8 | 10,241 | 31.49% |
| SLV241018C00025000 | 2024-06-27 3:48PM EDT | 25.00 | 2.52 | 2.51 | 2.53 | +0.09 | +3.70% | 7 | 9,316 | 29.93% |
| SLV241018C00026000 | 2024-06-27 12:52PM EDT | 26.00 | 1.93 | 1.94 | 1.96 | +0.05 | +2.66% | 567 | 8,651 | 29.69% |
| SLV241018C00027000 | 2024-06-27 2:15PM EDT | 27.00 | 1.47 | 1.50 | 1.51 | 0.00 | - | 380 | 26,263 | 29.88% |
| SLV241018C00028000 | 2024-06-27 2:41PM EDT | 28.00 | 1.16 | 1.16 | 1.17 | +0.03 | +2.65% | 256 | 9,555 | 30.52% |
| SLV241018C00029000 | 2024-06-27 1:19PM EDT | 29.00 | 0.91 | 0.90 | 0.91 | 0.00 | - | 116 | 9,815 | 31.30% |
| SLV241018C00030000 | 2024-06-27 3:57PM EDT | 30.00 | 0.70 | 0.70 | 0.72 | 0.00 | - | 286 | 23,675 | 32.28% |
| SLV241018C00031000 | 2024-06-27 1:07PM EDT | 31.00 | 0.55 | 0.55 | 0.57 | 0.00 | - | 235 | 6,470 | 33.20% |
| SLV241018C00032000 | 2024-06-27 1:12PM EDT | 32.00 | 0.44 | 0.44 | 0.45 | -0.01 | -2.22% | 68 | 3,164 | 33.99% |
| SLV241018C00033000 | 2024-06-27 9:33AM EDT | 33.00 | 0.40 | 0.36 | 0.37 | +0.01 | +2.56% | 1 | 3,715 | 35.11% |
| SLV241018C00034000 | 2024-06-27 12:13PM EDT | 34.00 | 0.30 | 0.29 | 0.30 | 0.00 | - | 7 | 8,493 | 35.99% |
| SLV241018C00035000 | 2024-06-27 3:49PM EDT | 35.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 415 | 10,059 | 37.01% |
| SLV241018C00036000 | 2024-06-27 10:20AM EDT | 36.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 5 | 3,940 | 37.99% |
| SLV241018C00037000 | 2024-06-27 10:25AM EDT | 37.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 7 | 1,877 | 38.57% |
| SLV241018C00038000 | 2024-06-27 2:24PM EDT | 38.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 49 | 4,733 | 39.84% |
| SLV241018C00039000 | 2024-06-27 3:11PM EDT | 39.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 5 | 547 | 40.82% |
| SLV241018C00040000 | 2024-06-27 3:22PM EDT | 40.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 71 | 8,975 | 41.60% |
| SLV241018C00041000 | 2024-06-27 10:14AM EDT | 41.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 10 | 858 | 42.77% |
| SLV241018C00042000 | 2024-06-26 12:41PM EDT | 42.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 6 | 1,510 | 43.75% |
| SLV241018C00043000 | 2024-06-27 12:50PM EDT | 43.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 1,384 | 44.73% |
| SLV241018C00044000 | 2024-06-27 12:40PM EDT | 44.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 10 | 1,334 | 46.29% |
| SLV241018C00045000 | 2024-06-27 11:17AM EDT | 45.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 26 | 2,838 | 47.07% |
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 | 50.78% |
| SLV241018P00015000 | 2024-05-10 1:45PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 54 | 41.41% |
| SLV241018P00016000 | 2024-06-18 1:27PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,754 | 36.72% |
| SLV241018P00017000 | 2024-06-25 10:51AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,079 | 32.81% |
| SLV241018P00018000 | 2024-06-26 2:45PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,166 | 28.91% |
| SLV241018P00019000 | 2024-06-26 2:41PM EDT | 19.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 401 | 27.74% |
| SLV241018P00020000 | 2024-06-07 3:17PM EDT | 20.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 38 | 5,138 | 25.39% |
| SLV241018P00021000 | 2024-06-21 10:19AM EDT | 21.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 1 | 4,785 | 24.51% |
| SLV241018P00022000 | 2024-06-26 10:21AM EDT | 22.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 1 | 1,373 | 23.34% |
| SLV241018P00023000 | 2024-06-27 12:20PM EDT | 23.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 10 | 32,145 | 22.66% |
| SLV241018P00024000 | 2024-06-27 1:32PM EDT | 24.00 | 0.39 | 0.38 | 0.39 | -0.04 | -9.30% | 23 | 7,037 | 22.41% |
| SLV241018P00025000 | 2024-06-27 12:50PM EDT | 25.00 | 0.69 | 0.67 | 0.68 | -0.07 | -9.21% | 7 | 5,398 | 22.36% |
| SLV241018P00026000 | 2024-06-27 3:34PM EDT | 26.00 | 1.11 | 1.10 | 1.11 | -0.10 | -8.26% | 1,031 | 11,388 | 22.75% |
| SLV241018P00027000 | 2024-06-27 11:11AM EDT | 27.00 | 1.61 | 1.65 | 1.68 | -0.07 | -4.17% | 200 | 2,136 | 23.41% |
| SLV241018P00028000 | 2024-06-27 10:57AM EDT | 28.00 | 2.24 | 2.32 | 2.34 | +0.09 | +4.19% | 12 | 883 | 23.76% |
| SLV241018P00029000 | 2024-06-27 10:26AM EDT | 29.00 | 3.02 | 3.05 | 3.10 | -0.18 | -5.63% | 20 | 4,560 | 24.27% |
| SLV241018P00030000 | 2024-06-27 12:15PM EDT | 30.00 | 3.90 | 3.85 | 3.95 | -0.12 | -2.99% | 3 | 2,109 | 25.29% |
| SLV241018P00031000 | 2024-06-27 12:23PM EDT | 31.00 | 4.82 | 4.75 | 4.80 | +1.02 | +26.84% | 200 | 1,061 | 25.00% |
| SLV241018P00032000 | 2024-06-27 12:21PM EDT | 32.00 | 5.72 | 5.65 | 5.70 | -0.09 | -1.55% | 150 | 740 | 24.71% |
| SLV241018P00033000 | 2024-06-20 11:35AM EDT | 33.00 | 5.45 | 6.60 | 6.65 | 0.00 | - | 2 | 805 | 25.20% |
| SLV241018P00034000 | 2024-06-20 3:12PM EDT | 34.00 | 6.25 | 7.55 | 7.60 | 0.00 | - | 37 | 646 | 24.41% |
| SLV241018P00035000 | 2024-06-27 12:21PM EDT | 35.00 | 8.63 | 8.55 | 8.60 | -0.09 | -1.03% | 121 | 260 | 26.56% |
| SLV241018P00036000 | 2024-06-20 3:49PM EDT | 36.00 | 8.10 | 9.50 | 9.60 | 0.00 | - | 10 | 131 | 28.71% |
| SLV241018P00037000 | 2024-05-17 2:55PM EDT | 37.00 | 8.60 | 10.00 | 10.05 | 0.00 | - | 195 | 184 | 0.00% |
| SLV241018P00038000 | 2024-06-13 3:38PM EDT | 38.00 | 11.57 | 11.40 | 11.60 | 0.00 | - | 950 | 0 | 32.81% |
| SLV241018P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.54 | 12.50 | 12.60 | 0.00 | - | 170 | 0 | 34.77% |
| SLV241018P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.52 | 13.50 | 13.60 | 0.00 | - | 550 | 0 | 36.52% |
| SLV241018P00041000 | 2024-05-21 11:01AM EDT | 41.00 | 11.80 | 12.90 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
| SLV241018P00042000 | 2024-05-20 1:26PM EDT | 42.00 | 12.65 | 14.10 | 15.10 | 0.00 | - | 205 | 0 | 0.00% |
| SLV241018P00043000 | 2024-05-21 9:42AM EDT | 43.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV241018P00044000 | 2024-05-20 3:02PM EDT | 44.00 | 14.60 | 16.95 | 17.75 | 0.00 | - | - | 0 | 54.69% |
| SLV241018P00045000 | 2024-05-21 9:42AM EDT | 45.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.