UK markets open in 6 hours 38 minutes

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.45+0.14 (+0.53%)
At close: 04:00PM EDT
26.48 +0.03 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV260116C000050002024-06-26 3:37PM EDT5.0021.6019.8023.600.00-18683.20%
SLV260116C000100002024-06-25 11:28AM EDT10.0017.2615.2019.000.00-15463.57%
SLV260116C000110002024-06-06 2:15PM EDT11.0018.2014.7518.100.00-101565.97%
SLV260116C000120002024-05-30 2:08PM EDT12.0017.5614.2017.150.00-14065.48%
SLV260116C000130002024-05-20 9:35AM EDT13.0016.5013.1517.500.00-11271.26%
SLV260116C000140002024-05-29 12:17PM EDT14.0016.8312.7514.850.00-31857.23%
SLV260116C000150002024-06-24 12:41PM EDT15.0013.3511.9014.350.00-1012057.37%
SLV260116C000160002024-06-20 3:56PM EDT16.0013.3011.3512.250.00-126254.37%
SLV260116C000170002024-06-05 11:07AM EDT17.0012.0810.1512.450.00-213350.46%
SLV260116C000180002024-06-18 1:11PM EDT18.0010.749.4511.850.00-1214950.27%
SLV260116C000190002024-06-27 10:28AM EDT19.009.608.8010.95-1.15-10.70%135559.91%
SLV260116C000200002024-06-26 3:41PM EDT20.008.408.408.950.00-895,62144.87%
SLV260116C000210002024-06-13 12:13PM EDT21.008.007.458.100.00-488942.15%
SLV260116C000220002024-06-26 10:11AM EDT22.007.156.657.350.00-12,22440.33%
SLV260116C000230002024-06-27 12:09PM EDT23.006.676.206.70+0.32+5.04%12,58339.27%
SLV260116C000240002024-06-26 11:46AM EDT24.006.105.806.150.00-52,41238.84%
SLV260116C000250002024-06-27 9:53AM EDT25.005.055.155.70-0.45-8.18%16,83938.97%
SLV260116C000260002024-06-27 10:14AM EDT26.005.154.705.40+0.25+5.10%72,94340.03%
SLV260116C000270002024-06-27 1:28PM EDT27.004.384.404.70-0.07-1.57%291,02837.70%
SLV260116C000280002024-06-27 3:10PM EDT28.003.973.954.10-0.18-4.34%322,23335.99%
SLV260116C000290002024-06-26 2:06PM EDT29.003.873.603.900.00-13,51137.11%
SLV260116C000300002024-06-27 1:39PM EDT30.003.373.453.50-0.05-1.46%267,91136.50%
SLV260116C000310002024-06-26 11:38AM EDT31.003.143.003.350.00-390337.61%
SLV260116C000320002024-06-26 9:30AM EDT32.003.652.763.10+0.84+29.89%2033937.78%
SLV260116C000330002024-06-27 11:43AM EDT33.002.632.532.87-0.08-2.95%145937.94%
SLV260116C000340002024-06-26 9:30AM EDT34.002.542.312.670.00-511838.18%
SLV260116C000350002024-06-27 3:30PM EDT35.002.422.352.46+0.02+0.83%145,40338.21%
SLV260116C000360002024-06-27 1:31PM EDT36.002.092.002.34-0.60-22.30%225338.84%
SLV260116C000370002024-06-11 10:14AM EDT37.002.221.862.150.00-127238.77%
SLV260116C000380002024-06-27 2:22PM EDT38.001.931.732.02-0.12-5.85%1158039.10%
SLV260116C000390002024-06-27 1:38PM EDT39.001.731.632.08-0.12-6.49%7430240.99%
SLV260116C000400002024-06-27 2:24PM EDT40.001.591.671.80-0.20-11.17%1219,42039.82%
SLV260116C000410002024-06-21 10:14AM EDT41.002.201.431.700.00-116240.14%
SLV260116C000420002024-06-21 10:14AM EDT42.001.801.201.650.00-12840.85%
SLV260116C000430002024-06-26 12:29PM EDT43.001.551.271.450.00-160140.04%
SLV260116C000440002024-06-21 10:15AM EDT44.001.871.201.480.00-13841.41%
SLV260116C000450002024-06-27 3:41PM EDT45.001.241.141.32-0.11-8.15%662,66940.82%
SLV260116C000460002024-05-31 2:18PM EDT46.001.601.081.310.00-87641.72%
SLV260116C000470002024-06-07 2:18PM EDT47.001.501.031.26+0.07+4.90%40942.14%
SLV260116C000480002024-06-05 9:30AM EDT48.001.450.981.190.00-36742.31%
SLV260116C000490002024-06-21 10:10AM EDT49.001.280.931.140.00-11942.63%
SLV260116C000500002024-06-26 1:21PM EDT50.001.201.001.08+0.20+20.00%5042142.80%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV260116P000050002024-06-14 1:04PM EDT5.000.010.000.020.00-64351.56%
SLV260116P000100002024-05-29 9:32AM EDT10.000.060.010.060.00-53838.48%
SLV260116P000110002024-06-07 2:50PM EDT11.000.030.010.310.00-1,2001,20547.85%
SLV260116P000120002024-06-25 1:30PM EDT12.000.050.020.120.00-193235.74%
SLV260116P000130002024-06-04 3:49PM EDT13.000.110.010.390.00-12742.19%
SLV260116P000140002024-05-20 1:13PM EDT14.000.110.012.010.00-536451.42%
SLV260116P000150002024-06-20 11:57AM EDT15.000.150.020.400.00-19735.25%
SLV260116P000160002024-06-04 2:26PM EDT16.000.230.030.190.00-14826.56%
SLV260116P000170002024-06-06 3:56PM EDT17.000.200.140.250.00-15425.49%
SLV260116P000180002024-06-25 11:55AM EDT18.000.300.230.320.00-19824.32%
SLV260116P000190002024-05-17 3:44PM EDT19.000.400.381.070.00-1313932.76%
SLV260116P000200002024-06-27 3:26PM EDT20.000.540.450.57-0.03-5.26%248022.95%
SLV260116P000210002024-06-14 2:14PM EDT21.000.880.630.760.00-2046622.51%
SLV260116P000220002024-06-26 10:48AM EDT22.001.010.941.290.00-12,12525.11%
SLV260116P000230002024-06-25 10:08AM EDT23.001.220.551.400.00-619022.83%
SLV260116P000240002024-06-13 10:05AM EDT24.001.940.002.960.00-258732.67%
SLV260116P000250002024-06-27 1:39PM EDT25.001.962.002.25-0.09-4.39%162522.89%
SLV260116P000260002024-06-20 1:10PM EDT26.002.182.484.150.00-31,45933.77%
SLV260116P000270002024-06-26 12:31PM EDT27.003.253.053.450.00-21,78723.93%
SLV260116P000280002024-06-21 3:20PM EDT28.003.753.654.050.00-21,09023.85%
SLV260116P000290002024-06-25 10:30AM EDT29.004.314.154.700.00-52,44523.80%
SLV260116P000300002024-06-27 3:26PM EDT30.005.144.905.20+0.24+4.90%41,07922.25%
SLV260116P000310002024-06-07 11:38AM EDT31.005.755.606.050.00-101723.15%
SLV260116P000320002024-06-07 1:29PM EDT32.006.756.356.800.00-101622.95%
SLV260116P000330002024-06-10 10:02AM EDT33.007.207.207.600.00-41522.90%
SLV260116P000340002024-05-28 12:50PM EDT34.006.548.059.450.00-1232.00%
SLV260116P000350002024-06-11 11:49AM EDT35.009.028.909.900.00-629328.86%
SLV260116P000370002024-04-18 3:33PM EDT37.0011.277.2011.150.00--023.93%
SLV260116P000390002024-05-20 10:46AM EDT39.0010.8511.6014.850.00--242.92%
SLV260116P000400002024-06-20 10:32AM EDT40.0012.8711.6515.550.00-82941.65%
SLV260116P000420002024-06-14 10:02AM EDT42.0015.4013.6017.500.00--943.65%
SLV260116P000440002024-05-10 12:35PM EDT44.0018.2015.5019.300.00--044.08%
SLV260116P000450002024-05-20 11:16AM EDT45.0016.0016.1020.500.00-2047.00%
SLV260116P000460002024-06-13 10:38AM EDT46.0021.0017.6021.500.00-5048.05%
SLV260116P000500002024-06-13 10:54AM EDT50.0023.4621.6025.500.00-51151.88%