iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed 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 | 2024-06-14 10:25AM EDT | 5.00 | 22.03 | 20.50 | 24.35 | -0.14 | -0.63% | 1 | 86 | 93.46% |
| SLV260116C00010000 | 2024-06-12 10:21AM EDT | 10.00 | 18.24 | 15.85 | 19.75 | 0.00 | - | 1 | 55 | 67.48% |
| SLV260116C00011000 | 2024-06-06 2:15PM EDT | 11.00 | 18.20 | 15.35 | 18.85 | 0.00 | - | 10 | 15 | 68.65% |
| SLV260116C00012000 | 2024-05-30 2:08PM EDT | 12.00 | 17.56 | 14.05 | 17.95 | 0.00 | - | 1 | 40 | 60.99% |
| SLV260116C00013000 | 2024-05-20 9:35AM EDT | 13.00 | 16.50 | 13.60 | 17.05 | 0.00 | - | 1 | 12 | 62.01% |
| SLV260116C00014000 | 2024-05-29 12:17PM EDT | 14.00 | 16.83 | 12.25 | 16.15 | 0.00 | - | 3 | 18 | 54.91% |
| SLV260116C00015000 | 2024-06-12 3:15PM EDT | 15.00 | 13.70 | 11.85 | 15.25 | 0.00 | - | 2 | 130 | 55.81% |
| SLV260116C00016000 | 2024-06-13 11:45AM EDT | 16.00 | 12.00 | 11.05 | 14.40 | 0.00 | - | 1 | 263 | 53.69% |
| SLV260116C00017000 | 2024-06-05 11:07AM EDT | 17.00 | 12.08 | 11.00 | 13.45 | 0.00 | - | 2 | 133 | 55.57% |
| SLV260116C00018000 | 2024-06-13 12:15PM EDT | 18.00 | 10.40 | 10.40 | 12.70 | 0.00 | - | 7 | 134 | 54.79% |
| SLV260116C00019000 | 2024-06-03 10:29AM EDT | 19.00 | 10.75 | 8.00 | 11.80 | 0.00 | - | 3 | 355 | 63.53% |
| SLV260116C00020000 | 2024-06-14 3:58PM EDT | 20.00 | 9.28 | 9.25 | 9.30 | +0.58 | +6.67% | 289 | 5,235 | 43.46% |
| SLV260116C00021000 | 2024-06-13 12:13PM EDT | 21.00 | 8.00 | 7.10 | 10.35 | 0.00 | - | 4 | 889 | 59.07% |
| SLV260116C00022000 | 2024-06-10 11:21AM EDT | 22.00 | 8.10 | 7.00 | 8.20 | 0.00 | - | 21 | 2,529 | 43.90% |
| SLV260116C00023000 | 2024-06-14 1:59PM EDT | 23.00 | 7.04 | 6.85 | 7.25 | +0.20 | +2.92% | 50 | 2,498 | 40.19% |
| SLV260116C00024000 | 2024-06-14 12:24PM EDT | 24.00 | 6.45 | 6.30 | 6.60 | +0.60 | +10.26% | 9 | 2,405 | 39.01% |
| SLV260116C00025000 | 2024-06-14 1:10PM EDT | 25.00 | 5.83 | 5.80 | 6.30 | +0.18 | +3.19% | 60 | 6,812 | 40.45% |
| SLV260116C00026000 | 2024-06-13 3:27PM EDT | 26.00 | 5.25 | 5.20 | 5.85 | 0.00 | - | 23 | 2,898 | 40.41% |
| SLV260116C00027000 | 2024-06-14 3:17PM EDT | 27.00 | 4.95 | 4.70 | 5.60 | +0.35 | +7.61% | 6 | 965 | 41.66% |
| SLV260116C00028000 | 2024-06-14 12:12PM EDT | 28.00 | 4.42 | 4.30 | 5.00 | +0.19 | +4.49% | 23 | 2,187 | 40.04% |
| SLV260116C00029000 | 2024-06-13 1:20PM EDT | 29.00 | 3.90 | 3.95 | 4.45 | 0.00 | - | 12 | 3,496 | 38.62% |
| SLV260116C00030000 | 2024-06-14 1:32PM EDT | 30.00 | 4.00 | 3.60 | 4.15 | +0.55 | +15.94% | 23 | 7,648 | 38.89% |
| SLV260116C00031000 | 2024-06-14 10:25AM EDT | 31.00 | 3.31 | 3.40 | 5.45 | -0.05 | -1.49% | 2 | 896 | 50.77% |
| SLV260116C00032000 | 2024-06-13 1:05PM EDT | 32.00 | 2.95 | 3.20 | 3.50 | 0.00 | - | 5 | 336 | 38.53% |
| SLV260116C00033000 | 2024-06-12 9:33AM EDT | 33.00 | 2.69 | 2.58 | 4.65 | 0.00 | - | 80 | 456 | 49.00% |
| SLV260116C00034000 | 2024-06-12 10:07AM EDT | 34.00 | 2.75 | 2.64 | 4.65 | 0.00 | - | 3 | 112 | 50.88% |
| SLV260116C00035000 | 2024-06-14 1:05PM EDT | 35.00 | 2.80 | 2.45 | 2.80 | +0.40 | +16.67% | 22 | 5,305 | 38.83% |
| SLV260116C00036000 | 2024-06-13 12:33PM EDT | 36.00 | 2.36 | 2.31 | 3.65 | 0.00 | - | 5 | 253 | 46.92% |
| SLV260116C00037000 | 2024-06-11 10:14AM EDT | 37.00 | 2.22 | 1.86 | 4.00 | 0.00 | - | 1 | 272 | 51.14% |
| SLV260116C00038000 | 2024-06-13 12:36PM EDT | 38.00 | 2.05 | 1.79 | 3.85 | 0.00 | - | 8 | 580 | 51.54% |
| SLV260116C00039000 | 2024-06-11 2:03PM EDT | 39.00 | 1.95 | 1.87 | 3.80 | 0.00 | - | 50 | 302 | 52.61% |
| SLV260116C00040000 | 2024-06-14 1:54PM EDT | 40.00 | 2.02 | 1.77 | 2.15 | +0.22 | +12.22% | 20 | 9,425 | 41.00% |
| SLV260116C00041000 | 2024-06-11 2:03PM EDT | 41.00 | 1.72 | 1.45 | 2.99 | 0.00 | - | 50 | 160 | 49.07% |
| SLV260116C00042000 | 2024-06-11 12:05PM EDT | 42.00 | 1.70 | 1.48 | 3.30 | 0.00 | - | 2 | 27 | 52.76% |
| SLV260116C00043000 | 2024-06-12 2:25PM EDT | 43.00 | 1.60 | 0.95 | 1.75 | 0.00 | - | 25 | 588 | 41.14% |
| SLV260116C00044000 | 2024-06-04 10:14AM EDT | 44.00 | 1.04 | 0.00 | 2.30 | 0.00 | - | 3 | 37 | 47.05% |
| SLV260116C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 1.43 | 1.30 | 1.64 | +0.11 | +8.33% | 17 | 2,628 | 42.27% |
| SLV260116C00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.60 | 0.00 | 2.97 | 0.00 | - | 8 | 76 | 54.74% |
| SLV260116C00047000 | 2024-06-07 2:18PM EDT | 47.00 | 1.43 | 0.00 | 2.34 | 0.00 | - | 9 | 9 | 50.56% |
| SLV260116C00048000 | 2024-06-05 9:30AM EDT | 48.00 | 1.45 | 0.00 | 1.78 | 0.00 | - | 3 | 67 | 46.55% |
| SLV260116C00049000 | 2024-05-23 2:39PM EDT | 49.00 | 1.31 | 0.90 | 1.79 | 0.00 | - | - | 19 | 47.56% |
| SLV260116C00050000 | 2024-06-14 1:58PM EDT | 50.00 | 1.05 | 1.05 | 1.41 | +0.04 | +3.96% | 31 | 372 | 44.75% |
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 | 0.25 | -0.01 | -50.00% | 6 | 43 | 72.46% |
| SLV260116P00010000 | 2024-05-29 9:32AM EDT | 10.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 5 | 38 | 43.36% |
| SLV260116P00011000 | 2024-06-07 2:50PM EDT | 11.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1,200 | 1,205 | 41.31% |
| SLV260116P00012000 | 2024-06-14 1:04PM EDT | 12.00 | 0.06 | 0.00 | 0.09 | +0.03 | +100.00% | 1 | 932 | 34.38% |
| SLV260116P00013000 | 2024-06-04 3:49PM EDT | 13.00 | 0.11 | 0.03 | 0.30 | 0.00 | - | 1 | 27 | 39.94% |
| SLV260116P00014000 | 2024-05-20 1:13PM EDT | 14.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 5 | 364 | 36.43% |
| SLV260116P00015000 | 2024-06-11 10:50AM EDT | 15.00 | 0.18 | 0.02 | 2.06 | 0.00 | - | 1 | 98 | 63.33% |
| SLV260116P00016000 | 2024-06-04 2:26PM EDT | 16.00 | 0.23 | 0.03 | 1.90 | 0.00 | - | 1 | 48 | 56.23% |
| SLV260116P00017000 | 2024-06-06 3:56PM EDT | 17.00 | 0.20 | 0.01 | 2.16 | 0.00 | - | 1 | 54 | 54.93% |
| SLV260116P00018000 | 2024-05-13 11:42AM EDT | 18.00 | 0.42 | 0.00 | 1.99 | 0.00 | - | 1 | 79 | 48.46% |
| SLV260116P00019000 | 2024-05-17 3:44PM EDT | 19.00 | 0.40 | 0.38 | 1.07 | 0.00 | - | 13 | 139 | 33.50% |
| SLV260116P00020000 | 2024-06-14 11:59AM EDT | 20.00 | 0.70 | 0.53 | 0.80 | +0.08 | +12.90% | 11 | 474 | 26.86% |
| SLV260116P00021000 | 2024-06-14 2:14PM EDT | 21.00 | 0.88 | 0.80 | 0.97 | +0.31 | +54.39% | 20 | 453 | 25.83% |
| SLV260116P00022000 | 2024-06-14 2:24PM EDT | 22.00 | 1.15 | 0.92 | 1.15 | +0.15 | +15.00% | 11 | 2,133 | 24.66% |
| SLV260116P00023000 | 2024-06-14 10:37AM EDT | 23.00 | 1.39 | 1.12 | 1.49 | +0.19 | +15.83% | 1 | 164 | 24.73% |
| SLV260116P00024000 | 2024-06-13 10:05AM EDT | 24.00 | 1.94 | 0.00 | 2.99 | 0.00 | - | 25 | 87 | 34.07% |
| SLV260116P00025000 | 2024-06-14 3:49PM EDT | 25.00 | 2.18 | 1.89 | 2.25 | -0.12 | -5.22% | 1 | 621 | 24.23% |
| SLV260116P00026000 | 2024-06-13 10:48AM EDT | 26.00 | 2.57 | 2.38 | 4.50 | 0.00 | - | 400 | 1,457 | 37.81% |
| SLV260116P00027000 | 2024-06-11 2:05PM EDT | 27.00 | 3.27 | 2.85 | 3.30 | +0.16 | +5.14% | 1 | 172 | 24.45% |
| SLV260116P00028000 | 2024-06-13 12:13PM EDT | 28.00 | 3.80 | 3.40 | 3.85 | 0.00 | - | 2 | 1,090 | 24.20% |
| SLV260116P00029000 | 2024-06-06 12:01PM EDT | 29.00 | 3.75 | 4.05 | 5.15 | 0.00 | - | 2 | 2,446 | 29.15% |
| SLV260116P00030000 | 2024-06-13 11:56AM EDT | 30.00 | 5.20 | 3.75 | 5.20 | 0.00 | - | 5 | 1,077 | 24.59% |
| SLV260116P00031000 | 2024-06-07 11:38AM EDT | 31.00 | 5.75 | 5.30 | 7.20 | 0.00 | - | 10 | 17 | 34.29% |
| SLV260116P00032000 | 2024-06-07 1:29PM EDT | 32.00 | 6.75 | 6.15 | 8.00 | 0.00 | - | 10 | 16 | 34.91% |
| SLV260116P00033000 | 2024-06-10 10:02AM EDT | 33.00 | 7.20 | 6.65 | 8.80 | 0.00 | - | 4 | 15 | 35.38% |
| SLV260116P00034000 | 2024-05-28 12:50PM EDT | 34.00 | 6.54 | 7.70 | 9.65 | 0.00 | - | 1 | 2 | 36.07% |
| SLV260116P00035000 | 2024-06-11 11:49AM EDT | 35.00 | 9.02 | 7.90 | 10.45 | 0.00 | - | 6 | 293 | 36.24% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 7.20 | 11.15 | 0.00 | - | - | 0 | 28.36% |
| SLV260116P00039000 | 2024-05-20 10:46AM EDT | 39.00 | 10.85 | 11.15 | 14.20 | 0.00 | - | - | 2 | 40.23% |
| SLV260116P00040000 | 2024-06-06 11:30AM EDT | 40.00 | 11.75 | 12.40 | 15.05 | 0.00 | - | 8 | 28 | 40.30% |
| SLV260116P00044000 | 2024-05-10 12:35PM EDT | 44.00 | 18.20 | 15.50 | 19.30 | 0.00 | - | - | 0 | 47.19% |
| SLV260116P00045000 | 2024-05-20 11:16AM EDT | 45.00 | 16.00 | 16.10 | 19.95 | 0.00 | - | 2 | 0 | 45.24% |
| SLV260116P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 21.00 | 17.05 | 20.95 | 0.00 | - | 5 | 5 | 46.29% |
| SLV260116P00050000 | 2024-06-13 10:54AM EDT | 50.00 | 23.46 | 21.05 | 24.95 | 0.00 | - | 5 | 11 | 50.12% |
© 2024 Yahoo. All rights reserved.