iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 11.65 | 15.45 | 0.00 | - | 1 | 1 | 80.37% |
| SLV250620C00015000 | 2024-06-14 10:03AM EDT | 15.00 | 12.23 | 11.40 | 14.40 | -0.56 | -4.38% | 2 | 60 | 56.89% |
| SLV250620C00016000 | 2024-06-13 10:21AM EDT | 16.00 | 11.95 | 10.45 | 13.10 | 0.00 | - | 19 | 19 | 73.54% |
| SLV250620C00017000 | 2024-06-06 3:17PM EDT | 17.00 | 12.15 | 9.40 | 12.80 | 0.00 | - | 10 | 31 | 51.17% |
| SLV250620C00018000 | 2024-06-13 11:06AM EDT | 18.00 | 9.75 | 8.15 | 11.55 | 0.00 | - | 3 | 19 | 68.60% |
| SLV250620C00019000 | 2024-05-30 2:52PM EDT | 19.00 | 10.68 | 7.50 | 10.75 | 0.00 | - | 1 | 1 | 65.67% |
| SLV250620C00020000 | 2024-06-12 1:40PM EDT | 20.00 | 8.74 | 7.75 | 8.60 | 0.00 | - | 7 | 137 | 45.14% |
| SLV250620C00021000 | 2024-06-14 3:41PM EDT | 21.00 | 7.50 | 6.50 | 7.85 | +0.55 | +7.91% | 15 | 1,851 | 43.87% |
| SLV250620C00022000 | 2024-06-04 1:14PM EDT | 22.00 | 6.65 | 6.65 | 7.50 | 0.00 | - | 17 | 835 | 46.95% |
| SLV250620C00023000 | 2024-05-31 11:55AM EDT | 23.00 | 6.66 | 4.95 | 7.20 | 0.00 | - | 15 | 49 | 49.78% |
| SLV250620C00024000 | 2024-06-14 1:21PM EDT | 24.00 | 5.22 | 5.25 | 5.45 | +0.32 | +6.53% | 20 | 616 | 36.89% |
| SLV250620C00025000 | 2024-06-14 1:37PM EDT | 25.00 | 4.70 | 4.65 | 4.85 | +0.35 | +8.05% | 8 | 2,136 | 36.21% |
| SLV250620C00026000 | 2024-06-13 3:23PM EDT | 26.00 | 3.81 | 4.15 | 4.40 | 0.00 | - | 250 | 2,129 | 36.60% |
| SLV250620C00027000 | 2024-06-14 3:21PM EDT | 27.00 | 3.71 | 3.65 | 3.90 | +0.31 | +9.12% | 122 | 9,335 | 36.10% |
| SLV250620C00028000 | 2024-06-14 1:52PM EDT | 28.00 | 3.29 | 3.25 | 3.35 | +0.32 | +10.77% | 13 | 2,800 | 34.79% |
| SLV250620C00029000 | 2024-06-14 3:56PM EDT | 29.00 | 2.94 | 2.92 | 2.98 | +0.29 | +10.94% | 20 | 2,177 | 34.80% |
| SLV250620C00030000 | 2024-06-14 3:45PM EDT | 30.00 | 2.63 | 2.61 | 2.66 | +0.29 | +12.39% | 751 | 4,629 | 34.94% |
| SLV250620C00031000 | 2024-06-14 3:58PM EDT | 31.00 | 2.38 | 2.33 | 2.39 | +0.29 | +13.88% | 2 | 3,206 | 35.23% |
| SLV250620C00032000 | 2024-06-13 3:59PM EDT | 32.00 | 1.95 | 2.10 | 2.15 | +0.08 | +4.28% | 1 | 2,148 | 35.54% |
| SLV250620C00033000 | 2024-06-14 11:07AM EDT | 33.00 | 1.74 | 1.90 | 1.95 | +0.02 | +1.16% | 5 | 806 | 35.96% |
| SLV250620C00034000 | 2024-06-14 12:33PM EDT | 34.00 | 1.70 | 1.73 | 1.78 | +0.20 | +13.33% | 2 | 1,589 | 36.46% |
| SLV250620C00035000 | 2024-06-14 1:27PM EDT | 35.00 | 1.56 | 1.58 | 1.62 | +0.15 | +10.64% | 58 | 2,053 | 36.87% |
| SLV250620C00036000 | 2024-06-13 11:37AM EDT | 36.00 | 1.26 | 1.44 | 1.49 | 0.00 | - | 10 | 1,676 | 37.38% |
| SLV250620C00037000 | 2024-06-07 11:32AM EDT | 37.00 | 1.37 | 1.32 | 1.37 | 0.00 | - | 5 | 176 | 37.87% |
| SLV250620C00038000 | 2024-06-14 12:19PM EDT | 38.00 | 1.21 | 1.22 | 1.26 | +0.12 | +11.01% | 5 | 1,870 | 38.28% |
| SLV250620C00039000 | 2024-06-12 2:00PM EDT | 39.00 | 1.25 | 1.12 | 1.16 | 0.00 | - | 1,190 | 3,642 | 38.70% |
| SLV250620C00040000 | 2024-06-14 3:27PM EDT | 40.00 | 1.06 | 1.04 | 1.08 | +0.14 | +15.22% | 1,489 | 3,833 | 39.21% |
| SLV250620C00041000 | 2024-06-13 12:02PM EDT | 41.00 | 0.78 | 0.96 | 1.00 | 0.00 | - | 100 | 1,541 | 39.62% |
| SLV250620C00042000 | 2024-06-07 9:32AM EDT | 42.00 | 0.99 | 0.90 | 0.93 | 0.00 | - | 12 | 185 | 40.06% |
| SLV250620C00043000 | 2024-06-14 12:33PM EDT | 43.00 | 0.79 | 0.83 | 0.87 | -0.10 | -11.24% | 2 | 360 | 40.53% |
| SLV250620C00044000 | 2024-06-13 11:48AM EDT | 44.00 | 0.66 | 0.78 | 0.81 | 0.00 | - | 16 | 1,651 | 40.89% |
| SLV250620C00045000 | 2024-06-14 3:45PM EDT | 45.00 | 0.73 | 0.73 | 0.76 | +0.08 | +12.31% | 56 | 2,810 | 41.33% |
| SLV250620C00046000 | 2024-05-31 10:04AM EDT | 46.00 | 1.01 | 0.68 | 0.71 | 0.00 | - | 16 | 2 | 41.70% |
| SLV250620C00047000 | 2024-06-04 1:38PM EDT | 47.00 | 0.66 | 0.64 | 0.67 | 0.00 | - | 7 | 7 | 42.14% |
| SLV250620C00048000 | 2024-06-12 11:36AM EDT | 48.00 | 0.68 | 0.60 | 0.63 | 0.00 | - | 2 | 62 | 42.53% |
| SLV250620C00049000 | 2024-05-23 12:52PM EDT | 49.00 | 0.72 | 0.56 | 0.59 | 0.00 | - | - | 16 | 42.82% |
| SLV250620C00050000 | 2024-06-14 3:16PM EDT | 50.00 | 0.54 | 0.53 | 0.56 | +0.08 | +17.39% | 203 | 3,281 | 43.26% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00013000 | 2024-05-22 2:43PM EDT | 13.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 53 | 33.01% |
| SLV250620P00015000 | 2024-06-07 11:40AM EDT | 15.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 5 | 775 | 30.08% |
| SLV250620P00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 846 | 29.10% |
| SLV250620P00018000 | 2024-06-13 11:18AM EDT | 18.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 75 | 3,196 | 27.10% |
| SLV250620P00019000 | 2024-05-20 3:23PM EDT | 19.00 | 0.20 | 0.22 | 0.25 | 0.00 | - | 5 | 1,009 | 26.17% |
| SLV250620P00020000 | 2024-06-07 3:07PM EDT | 20.00 | 0.38 | 0.32 | 0.35 | 0.00 | - | 76 | 1,605 | 25.44% |
| SLV250620P00021000 | 2024-06-07 12:37PM EDT | 21.00 | 0.55 | 0.46 | 0.49 | 0.00 | - | 4 | 1,346 | 24.88% |
| SLV250620P00022000 | 2024-06-13 2:49PM EDT | 22.00 | 0.73 | 0.64 | 0.68 | 0.00 | - | 2 | 745 | 24.51% |
| SLV250620P00023000 | 2024-06-14 11:07AM EDT | 23.00 | 0.97 | 0.88 | 0.92 | -0.01 | -1.02% | 5 | 446 | 24.15% |
| SLV250620P00024000 | 2024-06-11 1:02PM EDT | 24.00 | 1.28 | 1.17 | 1.22 | 0.00 | - | 66 | 2,103 | 23.85% |
| SLV250620P00025000 | 2024-06-13 9:59AM EDT | 25.00 | 1.64 | 1.54 | 1.59 | +0.03 | +1.86% | 100 | 1,607 | 23.68% |
| SLV250620P00026000 | 2024-06-14 12:49PM EDT | 26.00 | 2.09 | 1.98 | 2.03 | -0.15 | -6.70% | 2 | 1,037 | 23.58% |
| SLV250620P00027000 | 2024-06-11 9:39AM EDT | 27.00 | 2.67 | 2.48 | 2.54 | 0.00 | - | 1 | 2,801 | 23.54% |
| SLV250620P00028000 | 2024-06-04 2:42PM EDT | 28.00 | 3.08 | 3.05 | 3.15 | 0.00 | - | 100 | 614 | 23.84% |
| SLV250620P00029000 | 2024-06-14 3:53PM EDT | 29.00 | 3.70 | 3.60 | 3.80 | 0.00 | - | 1 | 138 | 23.99% |
| SLV250620P00030000 | 2024-06-14 10:39AM EDT | 30.00 | 4.65 | 4.30 | 4.45 | +0.01 | +0.22% | 151 | 714 | 23.63% |
| SLV250620P00031000 | 2024-05-29 3:01PM EDT | 31.00 | 3.95 | 5.05 | 7.10 | 0.00 | - | 2 | 21 | 41.99% |
| SLV250620P00032000 | 2024-05-24 3:30PM EDT | 32.00 | 5.60 | 4.90 | 7.85 | 0.00 | - | 17 | 17 | 42.30% |
| SLV250620P00033000 | 2024-05-07 3:45PM EDT | 33.00 | 8.30 | 5.65 | 5.85 | 0.00 | - | - | 10 | 0.00% |
| SLV250620P00034000 | 2024-06-04 11:29AM EDT | 34.00 | 7.50 | 7.50 | 9.45 | 0.00 | - | 1 | 1 | 43.23% |
| SLV250620P00036000 | 2024-06-07 12:28PM EDT | 36.00 | 9.50 | 9.25 | 11.30 | 0.00 | - | 177 | 217 | 45.90% |
| SLV250620P00039000 | 2024-06-07 12:28PM EDT | 39.00 | 12.26 | 12.05 | 12.55 | 0.00 | - | 177 | 197 | 30.57% |
| SLV250620P00045000 | 2024-06-05 12:20PM EDT | 45.00 | 17.62 | 16.05 | 19.95 | 0.00 | - | 151 | 0 | 56.62% |
© 2024 Yahoo. All rights reserved.