UK markets open in 6 hours 38 minutes
NIKKEI 225
39,556.47 +214.93 (+0.55%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
82.00 +0.26 (+0.32%) GOLD FUTURES
2,337.50 +0.90 (+0.04%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,695.79 +555.71 (+1.15%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-06-26 3:37PM EDT | 5.00 | 21.60 | 19.80 | 23.60 | 0.00 | - | 1 | 86 | 83.20% |
| SLV260116C00010000 | 2024-06-25 11:28AM EDT | 10.00 | 17.26 | 15.20 | 19.00 | 0.00 | - | 1 | 54 | 63.57% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 14.75 | 18.10 | 0.00 | - | 10 | 15 | 65.97% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 14.20 | 17.15 | 0.00 | - | 1 | 40 | 65.48% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.15 | 17.50 | 0.00 | - | 1 | 12 | 71.26% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 12.75 | 14.85 | 0.00 | - | 3 | 18 | 57.23% |
| SLV260116C00015000 | 2024-06-24 12:41PM EDT | 15.00 | 13.35 | 11.90 | 14.35 | 0.00 | - | 10 | 120 | 57.37% |
| SLV260116C00016000 | 2024-06-20 3:56PM EDT | 16.00 | 13.30 | 11.35 | 12.25 | 0.00 | - | 1 | 262 | 54.37% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 10.15 | 12.45 | 0.00 | - | 2 | 133 | 50.46% |
| SLV260116C00018000 | 2024-06-18 1:11PM EDT | 18.00 | 10.74 | 9.45 | 11.85 | 0.00 | - | 12 | 149 | 50.27% |
| SLV260116C00019000 | 2024-06-27 10:28AM EDT | 19.00 | 9.60 | 8.80 | 10.95 | -1.15 | -10.70% | 1 | 355 | 59.91% |
| SLV260116C00020000 | 2024-06-26 3:41PM EDT | 20.00 | 8.40 | 8.40 | 8.95 | 0.00 | - | 89 | 5,621 | 44.87% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.45 | 8.10 | 0.00 | - | 4 | 889 | 42.15% |
| SLV260116C00022000 | 2024-06-26 10:11AM EDT | 22.00 | 7.15 | 6.65 | 7.35 | 0.00 | - | 1 | 2,224 | 40.33% |
| SLV260116C00023000 | 2024-06-27 12:09PM EDT | 23.00 | 6.67 | 6.20 | 6.70 | +0.32 | +5.04% | 1 | 2,583 | 39.27% |
| SLV260116C00024000 | 2024-06-26 11:46AM EDT | 24.00 | 6.10 | 5.80 | 6.15 | 0.00 | - | 5 | 2,412 | 38.84% |
| SLV260116C00025000 | 2024-06-27 9:53AM EDT | 25.00 | 5.05 | 5.15 | 5.70 | -0.45 | -8.18% | 1 | 6,839 | 38.97% |
| SLV260116C00026000 | 2024-06-27 10:14AM EDT | 26.00 | 5.15 | 4.70 | 5.40 | +0.25 | +5.10% | 7 | 2,943 | 40.03% |
| SLV260116C00027000 | 2024-06-27 1:28PM EDT | 27.00 | 4.38 | 4.40 | 4.70 | -0.07 | -1.57% | 29 | 1,028 | 37.70% |
| SLV260116C00028000 | 2024-06-27 3:10PM EDT | 28.00 | 3.97 | 3.95 | 4.10 | -0.18 | -4.34% | 32 | 2,233 | 35.99% |
| SLV260116C00029000 | 2024-06-26 2:06PM EDT | 29.00 | 3.87 | 3.60 | 3.90 | 0.00 | - | 1 | 3,511 | 37.11% |
| SLV260116C00030000 | 2024-06-27 1:39PM EDT | 30.00 | 3.37 | 3.45 | 3.50 | -0.05 | -1.46% | 26 | 7,911 | 36.50% |
| SLV260116C00031000 | 2024-06-26 11:38AM EDT | 31.00 | 3.14 | 3.00 | 3.35 | 0.00 | - | 3 | 903 | 37.61% |
| SLV260116C00032000 | 2024-06-26 9:30AM EDT | 32.00 | 3.65 | 2.76 | 3.10 | +0.84 | +29.89% | 20 | 339 | 37.78% |
| SLV260116C00033000 | 2024-06-27 11:43AM EDT | 33.00 | 2.63 | 2.53 | 2.87 | -0.08 | -2.95% | 1 | 459 | 37.94% |
| SLV260116C00034000 | 2024-06-26 9:30AM EDT | 34.00 | 2.54 | 2.31 | 2.67 | 0.00 | - | 5 | 118 | 38.18% |
| SLV260116C00035000 | 2024-06-27 3:30PM EDT | 35.00 | 2.42 | 2.35 | 2.46 | +0.02 | +0.83% | 14 | 5,403 | 38.21% |
| SLV260116C00036000 | 2024-06-27 1:31PM EDT | 36.00 | 2.09 | 2.00 | 2.34 | -0.60 | -22.30% | 2 | 253 | 38.84% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 1.86 | 2.15 | 0.00 | - | 1 | 272 | 38.77% |
| SLV260116C00038000 | 2024-06-27 2:22PM EDT | 38.00 | 1.93 | 1.73 | 2.02 | -0.12 | -5.85% | 11 | 580 | 39.10% |
| SLV260116C00039000 | 2024-06-27 1:38PM EDT | 39.00 | 1.73 | 1.63 | 2.08 | -0.12 | -6.49% | 74 | 302 | 40.99% |
| SLV260116C00040000 | 2024-06-27 2:24PM EDT | 40.00 | 1.59 | 1.67 | 1.80 | -0.20 | -11.17% | 121 | 9,420 | 39.82% |
| SLV260116C00041000 | 2024-06-21 10:14AM EDT | 41.00 | 2.20 | 1.43 | 1.70 | 0.00 | - | 1 | 162 | 40.14% |
| SLV260116C00042000 | 2024-06-21 10:14AM EDT | 42.00 | 1.80 | 1.20 | 1.65 | 0.00 | - | 1 | 28 | 40.85% |
| SLV260116C00043000 | 2024-06-26 12:29PM EDT | 43.00 | 1.55 | 1.27 | 1.45 | 0.00 | - | 1 | 601 | 40.04% |
| SLV260116C00044000 | 2024-06-21 10:15AM EDT | 44.00 | 1.87 | 1.20 | 1.48 | 0.00 | - | 1 | 38 | 41.41% |
| SLV260116C00045000 | 2024-06-27 3:41PM EDT | 45.00 | 1.24 | 1.14 | 1.32 | -0.11 | -8.15% | 66 | 2,669 | 40.82% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 1.08 | 1.31 | 0.00 | - | 8 | 76 | 41.72% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.50 | 1.03 | 1.26 | +0.07 | +4.90% | 40 | 9 | 42.14% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.98 | 1.19 | 0.00 | - | 3 | 67 | 42.31% |
| SLV260116C00049000 | 2024-06-21 10:10AM EDT | 49.00 | 1.28 | 0.93 | 1.14 | 0.00 | - | 1 | 19 | 42.63% |
| SLV260116C00050000 | 2024-06-26 1:21PM EDT | 50.00 | 1.20 | 1.00 | 1.08 | +0.20 | +20.00% | 50 | 421 | 42.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-06-14 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 43 | 51.56% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 5 | 38 | 38.48% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.31 | 0.00 | - | 1,200 | 1,205 | 47.85% |
| SLV260116P00012000 | 2024-06-25 1:30PM EDT | 12.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 1 | 932 | 35.74% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 1 | 27 | 42.19% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 2.01 | 0.00 | - | 5 | 364 | 51.42% |
| SLV260116P00015000 | 2024-06-20 11:57AM EDT | 15.00 | 0.15 | 0.02 | 0.40 | 0.00 | - | 1 | 97 | 35.25% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.03 | 0.19 | 0.00 | - | 1 | 48 | 26.56% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 1 | 54 | 25.49% |
| SLV260116P00018000 | 2024-06-25 11:55AM EDT | 18.00 | 0.30 | 0.23 | 0.32 | 0.00 | - | 1 | 98 | 24.32% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 32.76% |
| SLV260116P00020000 | 2024-06-27 3:26PM EDT | 20.00 | 0.54 | 0.45 | 0.57 | -0.03 | -5.26% | 2 | 480 | 22.95% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.63 | 0.76 | 0.00 | - | 20 | 466 | 22.51% |
| SLV260116P00022000 | 2024-06-26 10:48AM EDT | 22.00 | 1.01 | 0.94 | 1.29 | 0.00 | - | 1 | 2,125 | 25.11% |
| SLV260116P00023000 | 2024-06-25 10:08AM EDT | 23.00 | 1.22 | 0.55 | 1.40 | 0.00 | - | 6 | 190 | 22.83% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 2.96 | 0.00 | - | 25 | 87 | 32.67% |
| SLV260116P00025000 | 2024-06-27 1:39PM EDT | 25.00 | 1.96 | 2.00 | 2.25 | -0.09 | -4.39% | 1 | 625 | 22.89% |
| SLV260116P00026000 | 2024-06-20 1:10PM EDT | 26.00 | 2.18 | 2.48 | 4.15 | 0.00 | - | 3 | 1,459 | 33.77% |
| SLV260116P00027000 | 2024-06-26 12:31PM EDT | 27.00 | 3.25 | 3.05 | 3.45 | 0.00 | - | 2 | 1,787 | 23.93% |
| SLV260116P00028000 | 2024-06-21 3:20PM EDT | 28.00 | 3.75 | 3.65 | 4.05 | 0.00 | - | 2 | 1,090 | 23.85% |
| SLV260116P00029000 | 2024-06-25 10:30AM EDT | 29.00 | 4.31 | 4.15 | 4.70 | 0.00 | - | 5 | 2,445 | 23.80% |
| SLV260116P00030000 | 2024-06-27 3:26PM EDT | 30.00 | 5.14 | 4.90 | 5.20 | +0.24 | +4.90% | 4 | 1,079 | 22.25% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.60 | 6.05 | 0.00 | - | 10 | 17 | 23.15% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 6.35 | 6.80 | 0.00 | - | 10 | 16 | 22.95% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 7.20 | 7.60 | 0.00 | - | 4 | 15 | 22.90% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 8.05 | 9.45 | 0.00 | - | 1 | 2 | 32.00% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 8.90 | 9.90 | 0.00 | - | 6 | 293 | 28.86% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 23.93% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 11.60 | 14.85 | 0.00 | - | - | 2 | 42.92% |
| SLV260116P00040000 | 2024-06-20 10:32AM EDT | 40.00 | 12.87 | 11.65 | 15.55 | 0.00 | - | 8 | 29 | 41.65% |
| SLV260116P00042000 | 2024-06-14 10:02AM EDT | 42.00 | 15.40 | 13.60 | 17.50 | 0.00 | - | - | 9 | 43.65% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 44.08% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.10 | 20.50 | 0.00 | - | 2 | 0 | 47.00% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 17.60 | 21.50 | 0.00 | - | 5 | 0 | 48.05% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 21.60 | 25.50 | 0.00 | - | 5 | 11 | 51.88% |
© 2024 Yahoo. All rights reserved.