iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
| SLV241115C00010000 | 2024-05-17 10:52AM EDT | 10.00 | 18.73 | 17.20 | 17.25 | 0.00 | - | 7 | 26 | 94.63% |
| SLV241115C00011000 | 2024-05-17 10:52AM EDT | 11.00 | 17.33 | 16.20 | 16.30 | 0.00 | - | 7 | 0 | 88.48% |
| SLV241115C00012000 | 2024-05-10 11:38AM EDT | 12.00 | 13.97 | 13.75 | 15.15 | 0.00 | - | 5 | 0 | 72.27% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 0.00% |
| SLV241115C00015000 | 2024-06-14 10:42AM EDT | 15.00 | 11.87 | 12.30 | 12.40 | -0.15 | -1.25% | 13 | 581 | 66.60% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 11.50 | 11.60 | 0.00 | - | 1 | 788 | 68.90% |
| SLV241115C00017000 | 2024-06-14 9:36AM EDT | 17.00 | 10.05 | 10.35 | 10.45 | +0.80 | +8.65% | 2 | 931 | 56.93% |
| SLV241115C00018000 | 2024-06-07 9:47AM EDT | 18.00 | 9.45 | 9.40 | 9.50 | 0.00 | - | 10 | 1,386 | 53.13% |
| SLV241115C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 9.95 | 8.45 | 8.50 | 0.00 | - | 1 | 882 | 49.27% |
| SLV241115C00020000 | 2024-06-14 1:16PM EDT | 20.00 | 7.36 | 7.50 | 7.55 | +0.36 | +5.14% | 19 | 887 | 45.31% |
| SLV241115C00021000 | 2024-06-07 3:23PM EDT | 21.00 | 6.35 | 6.60 | 6.65 | 0.00 | - | 15 | 8,282 | 42.58% |
| SLV241115C00022000 | 2024-06-12 1:19PM EDT | 22.00 | 6.20 | 5.70 | 5.75 | 0.00 | - | 1 | 8,555 | 39.40% |
| SLV241115C00023000 | 2024-06-11 2:33PM EDT | 23.00 | 4.68 | 4.85 | 4.95 | 0.00 | - | 3 | 7,953 | 37.92% |
| SLV241115C00024000 | 2024-06-14 1:16PM EDT | 24.00 | 3.97 | 4.10 | 4.15 | +0.04 | +1.02% | 6 | 10,035 | 35.69% |
| SLV241115C00025000 | 2024-06-14 3:23PM EDT | 25.00 | 3.45 | 3.40 | 3.50 | +0.40 | +13.11% | 96 | 2,699 | 35.21% |
| SLV241115C00026000 | 2024-06-14 3:57PM EDT | 26.00 | 2.84 | 2.84 | 2.87 | +0.35 | +14.06% | 83 | 5,840 | 34.11% |
| SLV241115C00027000 | 2024-06-14 3:44PM EDT | 27.00 | 2.35 | 2.35 | 2.38 | +0.33 | +16.34% | 309 | 11,433 | 34.11% |
| SLV241115C00028000 | 2024-06-14 2:55PM EDT | 28.00 | 1.96 | 1.95 | 1.98 | +0.27 | +15.98% | 89 | 11,574 | 34.45% |
| SLV241115C00029000 | 2024-06-14 3:09PM EDT | 29.00 | 1.62 | 1.62 | 1.64 | +0.27 | +20.00% | 61 | 3,792 | 34.79% |
| SLV241115C00030000 | 2024-06-14 3:53PM EDT | 30.00 | 1.36 | 1.36 | 1.38 | +0.20 | +17.24% | 193 | 18,166 | 35.50% |
| SLV241115C00031000 | 2024-06-14 3:10PM EDT | 31.00 | 1.14 | 1.15 | 1.17 | +0.16 | +16.33% | 213 | 2,079 | 36.33% |
| SLV241115C00032000 | 2024-06-14 3:39PM EDT | 32.00 | 0.99 | 0.97 | 0.99 | +0.16 | +19.28% | 172 | 6,455 | 37.01% |
| SLV241115C00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.84 | 0.83 | 0.85 | +0.15 | +21.74% | 167 | 7,767 | 37.87% |
| SLV241115C00034000 | 2024-06-14 9:46AM EDT | 34.00 | 0.66 | 0.71 | 0.73 | +0.05 | +8.20% | 57 | 22,038 | 38.62% |
| SLV241115C00035000 | 2024-06-14 3:23PM EDT | 35.00 | 0.61 | 0.61 | 0.63 | +0.09 | +17.31% | 45 | 7,503 | 39.38% |
| SLV241115C00036000 | 2024-06-14 12:41PM EDT | 36.00 | 0.52 | 0.53 | 0.55 | +0.06 | +13.04% | 32 | 9,393 | 40.19% |
| SLV241115C00037000 | 2024-06-13 11:24AM EDT | 37.00 | 0.39 | 0.46 | 0.48 | 0.00 | - | 1 | 5,721 | 40.97% |
| SLV241115C00038000 | 2024-06-13 2:46PM EDT | 38.00 | 0.34 | 0.40 | 0.42 | 0.00 | - | 64 | 24,512 | 41.65% |
| SLV241115C00039000 | 2024-06-14 11:39AM EDT | 39.00 | 0.33 | 0.36 | 0.37 | +0.02 | +6.45% | 80 | 1,025 | 42.38% |
| SLV241115C00040000 | 2024-06-14 9:41AM EDT | 40.00 | 0.29 | 0.32 | 0.33 | +0.02 | +7.41% | 50 | 4,857 | 43.16% |
| SLV241115C00041000 | 2024-06-13 11:24AM EDT | 41.00 | 0.23 | 0.28 | 0.29 | 0.00 | - | 1 | 52 | 43.70% |
| SLV241115C00042000 | 2024-06-13 2:03PM EDT | 42.00 | 0.22 | 0.25 | 0.26 | 0.00 | - | 1 | 573 | 44.43% |
| SLV241115C00043000 | 2024-06-13 11:42AM EDT | 43.00 | 0.19 | 0.22 | 0.24 | 0.00 | - | 2 | 9,017 | 45.36% |
| SLV241115C00044000 | 2024-06-13 11:23AM EDT | 44.00 | 0.18 | 0.20 | 0.21 | 0.00 | - | 1 | 820 | 45.70% |
| SLV241115C00045000 | 2024-06-14 3:01PM EDT | 45.00 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 10 | 5,274 | 46.39% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 56.25% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 50.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 49.22% |
| SLV241115P00013000 | 2024-05-01 1:31PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 44.53% |
| SLV241115P00014000 | 2024-05-15 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 40.63% |
| SLV241115P00015000 | 2024-06-07 1:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 483 | 36.72% |
| SLV241115P00016000 | 2024-06-10 10:05AM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 357 | 35.94% |
| SLV241115P00017000 | 2024-06-13 3:31PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 831 | 33.99% |
| SLV241115P00018000 | 2024-05-31 3:40PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,479 | 31.64% |
| SLV241115P00019000 | 2024-06-11 12:49PM EDT | 19.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 80 | 1,120 | 29.88% |
| SLV241115P00020000 | 2024-06-12 12:13PM EDT | 20.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 890 | 28.32% |
| SLV241115P00021000 | 2024-06-14 2:56PM EDT | 21.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 81 | 1,601 | 27.05% |
| SLV241115P00022000 | 2024-06-14 3:38PM EDT | 22.00 | 0.23 | 0.22 | 0.23 | -0.04 | -14.81% | 4 | 5,843 | 26.32% |
| SLV241115P00023000 | 2024-06-14 12:10PM EDT | 23.00 | 0.38 | 0.37 | 0.38 | -0.06 | -13.64% | 3 | 1,737 | 26.03% |
| SLV241115P00024000 | 2024-06-14 3:43PM EDT | 24.00 | 0.58 | 0.58 | 0.59 | -0.12 | -17.14% | 90 | 9,403 | 25.64% |
| SLV241115P00025000 | 2024-06-14 1:25PM EDT | 25.00 | 0.91 | 0.89 | 0.90 | -0.14 | -13.33% | 10 | 2,485 | 25.68% |
| SLV241115P00026000 | 2024-06-13 3:22PM EDT | 26.00 | 1.50 | 1.28 | 1.31 | 0.00 | - | 6 | 3,623 | 25.88% |
| SLV241115P00027000 | 2024-06-13 1:04PM EDT | 27.00 | 2.07 | 1.78 | 1.81 | 0.00 | - | 400 | 2,694 | 26.05% |
| SLV241115P00028000 | 2024-06-13 12:46PM EDT | 28.00 | 2.75 | 2.38 | 2.41 | 0.00 | - | 566 | 944 | 26.42% |
| SLV241115P00029000 | 2024-06-10 12:58PM EDT | 29.00 | 3.33 | 3.05 | 3.10 | +0.28 | +9.18% | 80 | 3,074 | 26.95% |
| SLV241115P00030000 | 2024-06-13 9:37AM EDT | 30.00 | 3.88 | 3.80 | 3.85 | 0.00 | - | 1 | 6,876 | 27.39% |
| SLV241115P00031000 | 2024-06-13 10:12AM EDT | 31.00 | 4.80 | 4.55 | 4.65 | -0.10 | -2.04% | 1 | 80 | 27.76% |
| SLV241115P00032000 | 2024-05-22 9:55AM EDT | 32.00 | 4.20 | 5.40 | 5.50 | 0.00 | - | 1 | 2,306 | 28.22% |
| SLV241115P00033000 | 2024-05-31 11:22AM EDT | 33.00 | 5.60 | 6.30 | 6.35 | 0.00 | - | 21 | 2,349 | 27.88% |
| SLV241115P00034000 | 2024-05-17 9:42AM EDT | 34.00 | 6.80 | 7.20 | 7.25 | 0.00 | - | 99 | 100 | 27.88% |
| SLV241115P00035000 | 2024-06-07 2:47PM EDT | 35.00 | 8.47 | 8.10 | 8.15 | 0.00 | - | 44 | 207 | 26.95% |
| SLV241115P00036000 | 2024-06-13 10:26AM EDT | 36.00 | 9.50 | 9.05 | 9.10 | 0.00 | - | 2 | 149 | 26.86% |
| SLV241115P00037000 | 2024-05-20 3:12PM EDT | 37.00 | 8.10 | 10.00 | 10.05 | 0.00 | - | 89 | 89 | 25.88% |
| SLV241115P00038000 | 2024-05-20 2:03PM EDT | 38.00 | 9.00 | 10.95 | 11.05 | 0.00 | - | 220 | 116 | 27.54% |
| SLV241115P00039000 | 2024-06-13 3:38PM EDT | 39.00 | 12.62 | 11.95 | 12.00 | 0.00 | - | 70 | 12 | 23.44% |
| SLV241115P00040000 | 2024-06-13 3:38PM EDT | 40.00 | 13.58 | 12.95 | 13.00 | 0.00 | - | 900 | 321 | 24.61% |
| SLV241115P00041000 | 2024-06-13 3:38PM EDT | 41.00 | 14.55 | 13.95 | 14.00 | 0.00 | - | 300 | 44 | 25.78% |
| SLV241115P00042000 | 2024-05-21 10:58AM EDT | 42.00 | 12.80 | 14.95 | 15.00 | 0.00 | - | 40 | 0 | 27.34% |
| SLV241115P00043000 | 2024-05-20 1:48PM EDT | 43.00 | 13.65 | 15.95 | 16.00 | 0.00 | - | 480 | 0 | 28.52% |
| SLV241115P00044000 | 2024-05-22 3:47PM EDT | 44.00 | 15.85 | 16.95 | 17.00 | 0.00 | - | - | 0 | 29.69% |
| SLV241115P00045000 | 2024-05-28 3:26PM EDT | 45.00 | 15.79 | 17.95 | 18.00 | 0.00 | - | 8 | 0 | 30.86% |
© 2024 Yahoo. All rights reserved.