iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00008000 | 2024-04-18 1:38PM EDT | 8.00 | 17.90 | 16.35 | 16.40 | 0.00 | - | - | 2 | 218.75% |
| SLV240517C00010000 | 2024-04-03 9:44AM EDT | 10.00 | 14.33 | 14.35 | 14.40 | 0.00 | - | 11 | 4 | 175.00% |
| SLV240517C00011000 | 2024-04-18 10:56AM EDT | 11.00 | 14.96 | 13.35 | 13.40 | 0.00 | - | 4 | 15 | 159.38% |
| SLV240517C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 13.92 | 12.35 | 12.40 | 0.00 | - | 4 | 10 | 142.19% |
| SLV240517C00013000 | 2024-04-29 12:23PM EDT | 13.00 | 12.10 | 11.35 | 11.40 | 0.00 | - | 10 | 11 | 128.13% |
| SLV240517C00014000 | 2024-03-08 10:49AM EDT | 14.00 | 8.42 | 11.10 | 11.15 | 0.00 | - | 10 | 10 | 257.03% |
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 15.00 | 10.21 | 9.35 | 9.45 | 0.00 | - | 1 | 2 | 116.41% |
| SLV240517C00016000 | 2024-05-02 11:05AM EDT | 16.00 | 8.43 | 8.35 | 8.45 | -0.14 | -1.63% | 2 | 39 | 102.34% |
| SLV240517C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.14 | 7.35 | 7.45 | 0.00 | - | 5 | 15 | 89.84% |
| SLV240517C00018000 | 2024-04-22 2:53PM EDT | 18.00 | 6.95 | 6.35 | 6.45 | 0.00 | - | 1 | 55 | 77.34% |
| SLV240517C00019000 | 2024-04-25 3:17PM EDT | 19.00 | 6.13 | 5.40 | 5.45 | 0.00 | - | 1 | 129 | 71.48% |
| SLV240517C00020000 | 2024-05-02 3:43PM EDT | 20.00 | 4.40 | 4.40 | 4.45 | -0.13 | -2.87% | 11 | 1,570 | 59.38% |
| SLV240517C00021000 | 2024-05-02 1:36PM EDT | 21.00 | 3.37 | 3.40 | 3.45 | -0.28 | -7.67% | 48 | 15,022 | 50.98% |
| SLV240517C00021500 | 2024-05-01 2:34PM EDT | 21.50 | 2.53 | 2.92 | 2.94 | -0.48 | -15.95% | 3 | 33 | 43.36% |
| SLV240517C00022000 | 2024-05-02 2:32PM EDT | 22.00 | 2.44 | 2.43 | 2.45 | -0.19 | -7.22% | 227 | 15,307 | 38.28% |
| SLV240517C00022500 | 2024-05-01 3:44PM EDT | 22.50 | 1.93 | 1.96 | 1.98 | 0.00 | - | 2 | 76 | 34.77% |
| SLV240517C00023000 | 2024-05-02 3:51PM EDT | 23.00 | 1.51 | 1.52 | 1.54 | +0.10 | +7.09% | 223 | 22,976 | 32.62% |
| SLV240517C00023500 | 2024-05-02 2:32PM EDT | 23.50 | 1.14 | 1.12 | 1.14 | -0.08 | -6.56% | 248 | 359 | 30.86% |
| SLV240517C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.79 | 0.79 | 0.80 | -0.04 | -4.88% | 3,143 | 43,919 | 29.88% |
| SLV240517C00024500 | 2024-05-02 3:49PM EDT | 24.50 | 0.53 | 0.53 | 0.54 | -0.01 | -1.85% | 630 | 2,406 | 29.79% |
| SLV240517C00025000 | 2024-05-02 3:44PM EDT | 25.00 | 0.34 | 0.35 | 0.36 | 0.00 | - | 4,797 | 42,514 | 30.47% |
| SLV240517C00025500 | 2024-05-02 3:38PM EDT | 25.50 | 0.23 | 0.22 | 0.23 | 0.00 | - | 1,998 | 6,019 | 31.06% |
| SLV240517C00026000 | 2024-05-02 3:21PM EDT | 26.00 | 0.15 | 0.15 | 0.16 | +0.01 | +6.67% | 11,240 | 60,055 | 32.91% |
| SLV240517C00026500 | 2024-05-02 2:17PM EDT | 26.50 | 0.10 | 0.10 | 0.11 | 0.00 | - | 6 | 7,991 | 34.38% |
| SLV240517C00027000 | 2024-05-02 3:41PM EDT | 27.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,052 | 58,007 | 36.33% |
| SLV240517C00027500 | 2024-05-02 12:45PM EDT | 27.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,052 | 3,129 | 38.28% |
| SLV240517C00028000 | 2024-05-02 3:46PM EDT | 28.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 371 | 19,745 | 39.45% |
| SLV240517C00028500 | 2024-05-02 12:59PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 1,212 | 43.36% |
| SLV240517C00029000 | 2024-05-02 2:39PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 297 | 9,948 | 44.53% |
| SLV240517C00029500 | 2024-05-02 12:23PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 98 | 668 | 48.44% |
| SLV240517C00030000 | 2024-05-02 3:52PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 550 | 82,734 | 48.44% |
| SLV240517C00031000 | 2024-05-02 3:51PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 6,181 | 25.00% |
| SLV240517C00032000 | 2024-04-29 2:34PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 729 | 21,407 | 25.00% |
| SLV240517C00033000 | 2024-04-30 1:26PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 10,562 | 64.06% |
| SLV240517C00034000 | 2024-04-30 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,605 | 59.38% |
| SLV240517C00035000 | 2024-04-29 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,958 | 65.63% |
| SLV240517C00036000 | 2024-04-26 12:53PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,441 | 68.75% |
| SLV240517C00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,586 | 50.00% |
| SLV240517C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,186 | 50.00% |
| SLV240517C00039000 | 2024-04-22 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 81.25% |
| SLV240517C00040000 | 2024-04-30 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,485 | 87.50% |
| SLV240517C00041000 | 2024-04-24 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 958 | 1,869 | 90.63% |
| SLV240517C00042000 | 2024-04-24 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,049 | 93.75% |
| SLV240517C00043000 | 2024-04-24 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 2,723 | 96.88% |
| SLV240517C00044000 | 2024-04-22 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 123 | 50.00% |
| SLV240517C00045000 | 2024-04-22 3:00PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,010 | 4,409 | 103.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 87.50% |
| SLV240517P00016000 | 2024-04-02 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 78.13% |
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 68.75% |
| SLV240517P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,688 | 57.81% |
| SLV240517P00019000 | 2024-04-26 1:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,589 | 53.13% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,333 | 25.00% |
| SLV240517P00021000 | 2024-05-02 11:21AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15,628 | 33.59% |
| SLV240517P00021500 | 2024-05-01 2:46PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 160 | 269 | 32.42% |
| SLV240517P00022000 | 2024-05-02 3:00PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 69 | 14,522 | 29.69% |
| SLV240517P00022500 | 2024-05-02 3:46PM EDT | 22.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 334 | 28.52% |
| SLV240517P00023000 | 2024-05-02 2:00PM EDT | 23.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 908 | 26,123 | 27.15% |
| SLV240517P00023500 | 2024-05-02 2:43PM EDT | 23.50 | 0.20 | 0.20 | 0.21 | +0.01 | +5.26% | 284 | 2,116 | 26.66% |
| SLV240517P00024000 | 2024-05-02 3:58PM EDT | 24.00 | 0.37 | 0.37 | 0.38 | -0.05 | -11.90% | 1,676 | 21,274 | 26.76% |
| SLV240517P00024500 | 2024-05-02 2:56PM EDT | 24.50 | 0.59 | 0.60 | 0.62 | -0.09 | -13.24% | 136 | 11,392 | 26.86% |
| SLV240517P00025000 | 2024-05-02 2:25PM EDT | 25.00 | 0.92 | 0.92 | 0.94 | -0.03 | -3.12% | 281 | 11,603 | 27.34% |
| SLV240517P00025500 | 2024-05-02 2:26PM EDT | 25.50 | 1.31 | 1.30 | 1.32 | -0.07 | -5.07% | 90 | 90 | 27.93% |
| SLV240517P00026000 | 2024-05-02 3:15PM EDT | 26.00 | 1.72 | 1.72 | 1.75 | -0.08 | -4.44% | 238 | 29,937 | 28.91% |
| SLV240517P00026500 | 2024-05-01 1:53PM EDT | 26.50 | 2.29 | 2.18 | 2.20 | -0.07 | -2.97% | 8 | 146 | 29.30% |
| SLV240517P00027000 | 2024-05-02 11:47AM EDT | 27.00 | 2.74 | 2.65 | 2.68 | +0.04 | +1.48% | 20 | 2,206 | 30.86% |
| SLV240517P00027500 | 2024-05-01 11:30AM EDT | 27.50 | 3.22 | 3.10 | 3.20 | 0.00 | - | 2 | 43 | 38.48% |
| SLV240517P00028000 | 2024-05-02 2:17PM EDT | 28.00 | 3.65 | 3.60 | 3.65 | +0.10 | +2.82% | 6 | 149 | 31.25% |
| SLV240517P00028500 | 2024-04-29 11:43AM EDT | 28.50 | 3.60 | 4.10 | 4.15 | 0.00 | - | 60 | 0 | 34.38% |
| SLV240517P00029000 | 2024-04-29 12:25PM EDT | 29.00 | 3.95 | 4.60 | 4.65 | 0.00 | - | 49 | 0 | 37.50% |
| SLV240517P00029500 | 2024-04-29 3:01PM EDT | 29.50 | 4.70 | 5.10 | 5.15 | 0.00 | - | 39 | 0 | 40.63% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 30.00 | 4.95 | 5.60 | 5.65 | 0.00 | - | 14 | 0 | 43.75% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 31.00 | 6.00 | 6.60 | 6.65 | 0.00 | - | 61 | 0 | 50.00% |
| SLV240517P00032000 | 2024-04-17 1:07PM EDT | 32.00 | 6.15 | 7.60 | 7.65 | 0.00 | - | 7 | 0 | 54.69% |
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 33.00 | 7.25 | 8.60 | 8.65 | 0.00 | - | 5 | 0 | 60.94% |
| SLV240517P00034000 | 2024-05-01 9:59AM EDT | 34.00 | 9.75 | 9.60 | 9.65 | 0.00 | - | 1 | 0 | 65.63% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 35.00 | 8.80 | 10.60 | 10.65 | 0.00 | - | 41 | 0 | 70.31% |
| SLV240517P00036000 | 2024-04-12 10:22AM EDT | 36.00 | 9.10 | 11.60 | 11.65 | 0.00 | - | 7 | 0 | 75.00% |
| SLV240517P00038000 | 2024-04-29 12:48PM EDT | 38.00 | 13.00 | 13.60 | 13.65 | 0.00 | - | 3 | 0 | 84.38% |
| SLV240517P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 15.00 | 15.60 | 15.65 | 0.00 | - | 9 | 0 | 92.19% |
| SLV240517P00041000 | 2024-04-23 3:07PM EDT | 41.00 | 16.00 | 16.60 | 16.65 | 0.00 | - | - | 0 | 96.88% |
| SLV240517P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 20.05 | 20.60 | 20.65 | 0.00 | - | - | 0 | 112.50% |
© 2024 Yahoo. All rights reserved.