iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503C00014000 | 2024-04-29 9:31AM EDT | 14.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503C00015000 | 2024-04-03 9:30AM EDT | 15.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240503C00016000 | 2024-04-16 2:11PM EDT | 16.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240503C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240503C00017500 | 2024-04-29 3:11PM EDT | 17.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240503C00018000 | 2024-05-01 1:08PM EDT | 18.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503C00018500 | 2024-04-17 1:23PM EDT | 18.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240503C00019000 | 2024-04-16 2:25PM EDT | 19.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240503C00019500 | 2024-05-01 3:13PM EDT | 19.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503C00020000 | 2024-05-02 12:48PM EDT | 20.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503C00020500 | 2024-04-29 9:42AM EDT | 20.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503C00021000 | 2024-05-02 12:26PM EDT | 21.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SLV240503C00021500 | 2024-05-02 9:47AM EDT | 21.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLV240503C00022000 | 2024-05-02 12:56PM EDT | 22.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| SLV240503C00022500 | 2024-05-02 3:45PM EDT | 22.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SLV240503C00023000 | 2024-05-02 3:29PM EDT | 23.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| SLV240503C00023500 | 2024-05-02 3:31PM EDT | 23.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| SLV240503C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4,742 | 0 | 0.00% |
| SLV240503C00024500 | 2024-05-02 3:59PM EDT | 24.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,818 | 0 | 3.13% |
| SLV240503C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,743 | 0 | 12.50% |
| SLV240503C00025500 | 2024-05-02 3:58PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,029 | 0 | 25.00% |
| SLV240503C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| SLV240503C00026500 | 2024-05-02 11:16AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SLV240503C00027000 | 2024-05-02 11:35AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SLV240503C00027500 | 2024-05-02 11:40AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SLV240503C00028000 | 2024-04-30 1:39PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SLV240503C00028500 | 2024-05-01 1:54PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240503C00029000 | 2024-05-02 11:13AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SLV240503C00029500 | 2024-04-29 9:39AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SLV240503C00030000 | 2024-04-30 1:22PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SLV240503C00031000 | 2024-04-25 12:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SLV240503C00032000 | 2024-04-24 10:21AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240503C00033000 | 2024-04-23 9:59AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SLV240503C00035000 | 2024-04-24 1:49PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240503P00018500 | 2024-04-30 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240503P00019000 | 2024-04-12 1:16PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SLV240503P00019500 | 2024-04-30 9:36AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240503P00020000 | 2024-04-22 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SLV240503P00020500 | 2024-04-15 10:33AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240503P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SLV240503P00021500 | 2024-04-29 11:15AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SLV240503P00022000 | 2024-05-02 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SLV240503P00022500 | 2024-05-02 9:58AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SLV240503P00023000 | 2024-05-02 2:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 25.00% |
| SLV240503P00023500 | 2024-05-02 3:49PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 25.00% |
| SLV240503P00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,766 | 0 | 12.50% |
| SLV240503P00024500 | 2024-05-02 3:56PM EDT | 24.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,131 | 0 | 0.00% |
| SLV240503P00025000 | 2024-05-02 3:44PM EDT | 25.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 798 | 0 | 0.00% |
| SLV240503P00025500 | 2024-05-02 3:44PM EDT | 25.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SLV240503P00026000 | 2024-05-02 3:22PM EDT | 26.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SLV240503P00026500 | 2024-05-02 11:50AM EDT | 26.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503P00027000 | 2024-05-02 11:50AM EDT | 27.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240503P00027500 | 2024-04-29 3:28PM EDT | 27.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| SLV240503P00028000 | 2024-05-01 3:36PM EDT | 28.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SLV240503P00028500 | 2024-05-01 3:36PM EDT | 28.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLV240503P00029000 | 2024-04-26 1:27PM EDT | 29.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SLV240503P00029500 | 2024-04-24 12:01PM EDT | 29.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SLV240503P00030000 | 2024-04-24 2:31PM EDT | 30.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240503P00031000 | 2024-04-22 2:09PM EDT | 31.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240503P00032000 | 2024-03-28 10:21AM EDT | 32.00 | 9.45 | 7.10 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240503P00035000 | 2024-04-09 9:30AM EDT | 35.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.