iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231C00015000 | 2024-06-10 11:55AM EDT | 15.00 | 12.62 | 12.40 | 12.50 | 0.00 | - | 1 | 3 | 62.50% |
| SLV241231C00016000 | 2024-06-11 12:46PM EDT | 16.00 | 11.14 | 11.45 | 11.50 | 0.00 | - | 1 | 171 | 57.81% |
| SLV241231C00017000 | 2024-05-09 9:54AM EDT | 17.00 | 9.07 | 9.45 | 10.60 | 0.00 | - | 1 | 196 | 56.40% |
| SLV241231C00018000 | 2024-06-13 12:17PM EDT | 18.00 | 8.84 | 9.50 | 9.60 | 0.00 | - | 7 | 346 | 51.03% |
| SLV241231C00019000 | 2024-06-11 2:51PM EDT | 19.00 | 8.34 | 8.60 | 8.65 | 0.00 | - | 1 | 240 | 47.17% |
| SLV241231C00020000 | 2024-06-14 12:22PM EDT | 20.00 | 7.50 | 7.65 | 7.75 | +0.37 | +5.19% | 17 | 2,880 | 44.48% |
| SLV241231C00021000 | 2024-06-14 9:56AM EDT | 21.00 | 6.41 | 6.75 | 6.85 | -0.71 | -9.97% | 11 | 401 | 41.50% |
| SLV241231C00022000 | 2024-06-14 3:30PM EDT | 22.00 | 5.95 | 5.90 | 6.00 | +0.50 | +9.17% | 4 | 4,201 | 39.23% |
| SLV241231C00023000 | 2024-06-14 3:50PM EDT | 23.00 | 5.08 | 5.10 | 5.15 | +0.20 | +4.10% | 14 | 8,206 | 36.57% |
| SLV241231C00024000 | 2024-06-13 3:58PM EDT | 24.00 | 3.93 | 4.35 | 4.45 | 0.00 | - | 51 | 2,062 | 35.82% |
| SLV241231C00025000 | 2024-06-14 3:25PM EDT | 25.00 | 3.70 | 3.70 | 3.80 | +0.37 | +11.11% | 335 | 5,436 | 35.03% |
| SLV241231C00026000 | 2024-06-14 12:06PM EDT | 26.00 | 3.05 | 3.15 | 3.20 | +0.25 | +8.93% | 110 | 2,548 | 34.20% |
| SLV241231C00027000 | 2024-06-14 3:45PM EDT | 27.00 | 2.68 | 2.67 | 2.71 | +0.35 | +15.02% | 273 | 2,572 | 34.08% |
| SLV241231C00028000 | 2024-06-14 3:49PM EDT | 28.00 | 2.28 | 2.27 | 2.31 | +0.30 | +15.15% | 27 | 7,061 | 34.35% |
| SLV241231C00029000 | 2024-06-14 3:25PM EDT | 29.00 | 1.94 | 1.93 | 1.95 | +0.25 | +14.79% | 53 | 2,348 | 34.47% |
| SLV241231C00030000 | 2024-06-14 3:36PM EDT | 30.00 | 1.67 | 1.65 | 1.67 | +0.23 | +15.97% | 135 | 22,758 | 34.96% |
| SLV241231C00031000 | 2024-06-14 3:21PM EDT | 31.00 | 1.44 | 1.43 | 1.45 | +0.21 | +17.07% | 3 | 623 | 35.69% |
| SLV241231C00032000 | 2024-06-14 2:22PM EDT | 32.00 | 1.22 | 1.24 | 1.25 | +0.15 | +14.02% | 131 | 17,288 | 36.23% |
| SLV241231C00033000 | 2024-06-14 3:38PM EDT | 33.00 | 1.09 | 1.08 | 1.10 | +0.17 | +18.48% | 5 | 1,102 | 37.06% |
| SLV241231C00034000 | 2024-06-14 10:48AM EDT | 34.00 | 0.84 | 0.95 | 0.97 | +0.07 | +9.09% | 14 | 265 | 37.84% |
| SLV241231C00035000 | 2024-06-14 3:18PM EDT | 35.00 | 0.84 | 0.83 | 0.85 | +0.15 | +21.74% | 286 | 14,049 | 38.43% |
| SLV241231C00036000 | 2024-06-14 3:00PM EDT | 36.00 | 0.74 | 0.73 | 0.76 | 0.00 | - | 4 | 94 | 39.23% |
| SLV241231C00037000 | 2024-06-14 11:52AM EDT | 37.00 | 0.60 | 0.65 | 0.67 | +0.05 | +9.09% | 154 | 1,358 | 39.80% |
| SLV241231C00038000 | 2024-06-14 12:21PM EDT | 38.00 | 0.56 | 0.58 | 0.60 | +0.08 | +16.67% | 68 | 15,936 | 40.48% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241231P00015000 | 2024-05-28 10:47AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 36 | 35.16% |
| SLV241231P00016000 | 2024-04-29 10:00AM EDT | 16.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 30 | 33.20% |
| SLV241231P00017000 | 2024-06-11 1:48PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 110 | 658 | 31.06% |
| SLV241231P00018000 | 2024-06-14 11:45AM EDT | 18.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 80 | 469 | 29.69% |
| SLV241231P00019000 | 2024-06-13 3:43PM EDT | 19.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 5 | 285 | 28.32% |
| SLV241231P00020000 | 2024-06-10 11:18AM EDT | 20.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 194 | 26.86% |
| SLV241231P00021000 | 2024-06-14 1:47PM EDT | 21.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 6 | 933 | 26.27% |
| SLV241231P00022000 | 2024-06-13 11:14AM EDT | 22.00 | 0.31 | 0.30 | 0.32 | -0.05 | -13.89% | 2 | 1,940 | 25.49% |
| SLV241231P00023000 | 2024-06-14 3:54PM EDT | 23.00 | 0.48 | 0.47 | 0.50 | -0.08 | -14.29% | 84 | 1,167 | 25.29% |
| SLV241231P00024000 | 2024-06-14 3:08PM EDT | 24.00 | 0.73 | 0.71 | 0.74 | -0.11 | -13.10% | 7 | 12,512 | 25.00% |
| SLV241231P00025000 | 2024-06-12 2:56PM EDT | 25.00 | 1.04 | 1.04 | 1.07 | 0.00 | - | 7 | 4,790 | 24.98% |
| SLV241231P00026000 | 2024-06-14 12:21PM EDT | 26.00 | 1.56 | 1.46 | 1.48 | -0.15 | -8.77% | 26 | 16,942 | 24.93% |
| SLV241231P00027000 | 2024-06-14 3:19PM EDT | 27.00 | 2.01 | 1.96 | 2.00 | -0.17 | -7.80% | 12 | 1,593 | 25.24% |
| SLV241231P00028000 | 2024-06-14 9:52AM EDT | 28.00 | 2.73 | 2.55 | 2.59 | +0.20 | +7.91% | 3 | 2,264 | 25.44% |
| SLV241231P00029000 | 2024-06-13 3:32PM EDT | 29.00 | 3.60 | 3.20 | 3.30 | 0.00 | - | 252 | 1,221 | 26.27% |
| SLV241231P00030000 | 2024-06-14 11:54AM EDT | 30.00 | 4.25 | 3.95 | 4.00 | -0.05 | -1.16% | 80 | 1,057 | 26.12% |
| SLV241231P00031000 | 2024-06-10 1:13PM EDT | 31.00 | 4.68 | 4.70 | 4.80 | 0.00 | - | 404 | 1,151 | 26.66% |
| SLV241231P00032000 | 2024-06-10 10:26AM EDT | 32.00 | 5.70 | 5.55 | 5.60 | 0.00 | - | 4 | 565 | 26.49% |
| SLV241231P00033000 | 2024-06-05 11:55AM EDT | 33.00 | 6.23 | 6.40 | 6.45 | 0.00 | - | 100 | 200 | 26.47% |
| SLV241231P00034000 | 2024-06-05 11:10AM EDT | 34.00 | 7.15 | 7.25 | 7.35 | 0.00 | - | 99 | 199 | 26.81% |
| SLV241231P00036000 | 2024-05-21 1:51PM EDT | 36.00 | 7.55 | 9.10 | 9.15 | 0.00 | - | - | 231 | 25.49% |
| SLV241231P00037000 | 2024-05-22 3:58PM EDT | 37.00 | 9.12 | 10.05 | 10.10 | 0.00 | - | - | 23 | 25.29% |
| SLV241231P00038000 | 2024-05-23 3:17PM EDT | 38.00 | 10.56 | 11.00 | 11.10 | 0.00 | - | - | 2 | 26.95% |
© 2024 Yahoo. All rights reserved.