iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621C00010000 | 2024-04-12 2:28PM EDT | 10.00 | 15.80 | 14.35 | 14.40 | 0.00 | - | 1 | 8 | 50.00% |
| SLV240621C00011000 | 2024-02-05 2:05PM EDT | 11.00 | 9.69 | 10.85 | 11.20 | 0.00 | - | 50 | 107 | 0.00% |
| SLV240621C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 14.00 | 12.35 | 12.45 | 0.00 | - | 4 | 349 | 85.16% |
| SLV240621C00013000 | 2024-04-12 12:33PM EDT | 13.00 | 13.05 | 11.40 | 11.45 | 0.00 | - | 17 | 185 | 84.77% |
| SLV240621C00014000 | 2024-04-08 9:30AM EDT | 14.00 | 11.45 | 10.40 | 10.80 | 0.00 | - | 2 | 126 | 101.95% |
| SLV240621C00015000 | 2024-04-26 2:20PM EDT | 15.00 | 10.10 | 9.40 | 9.45 | 0.00 | - | 3 | 760 | 67.58% |
| SLV240621C00016000 | 2024-05-01 3:14PM EDT | 16.00 | 8.67 | 8.40 | 8.45 | 0.00 | - | 14 | 500 | 59.77% |
| SLV240621C00017000 | 2024-05-01 11:59AM EDT | 17.00 | 7.42 | 7.40 | 7.90 | 0.00 | - | 20 | 266 | 75.59% |
| SLV240621C00018000 | 2024-05-02 1:07PM EDT | 18.00 | 6.42 | 6.40 | 6.50 | -0.08 | -1.23% | 4 | 996 | 54.10% |
| SLV240621C00019000 | 2024-04-29 3:44PM EDT | 19.00 | 5.97 | 5.45 | 5.50 | 0.00 | - | 1 | 1,973 | 46.29% |
| SLV240621C00020000 | 2024-05-01 3:16PM EDT | 20.00 | 4.68 | 4.45 | 4.55 | 0.00 | - | 25 | 9,440 | 42.19% |
| SLV240621C00021000 | 2024-05-02 12:26PM EDT | 21.00 | 3.44 | 3.50 | 3.55 | -0.11 | -3.10% | 12 | 30,314 | 34.28% |
| SLV240621C00022000 | 2024-05-02 12:32PM EDT | 22.00 | 2.60 | 2.60 | 2.62 | -0.07 | -2.62% | 210 | 20,492 | 29.59% |
| SLV240621C00023000 | 2024-05-02 12:47PM EDT | 23.00 | 1.83 | 1.82 | 1.84 | -0.01 | -0.54% | 425 | 34,465 | 28.52% |
| SLV240621C00024000 | 2024-05-02 1:16PM EDT | 24.00 | 1.21 | 1.19 | 1.22 | +0.04 | +3.42% | 1,814 | 64,391 | 28.32% |
| SLV240621C00025000 | 2024-05-02 1:20PM EDT | 25.00 | 0.77 | 0.76 | 0.77 | +0.02 | +2.67% | 11,715 | 60,667 | 28.61% |
| SLV240621C00026000 | 2024-05-02 1:39PM EDT | 26.00 | 0.48 | 0.48 | 0.49 | +0.01 | +2.08% | 2,711 | 22,920 | 29.83% |
| SLV240621C00027000 | 2024-05-02 1:31PM EDT | 27.00 | 0.32 | 0.32 | 0.33 | +0.02 | +6.67% | 314 | 25,921 | 31.84% |
| SLV240621C00028000 | 2024-05-02 12:33PM EDT | 28.00 | 0.22 | 0.21 | 0.22 | 0.00 | - | 861 | 25,391 | 33.50% |
| SLV240621C00029000 | 2024-05-02 1:37PM EDT | 29.00 | 0.16 | 0.15 | 0.16 | +0.01 | +7.69% | 69 | 22,027 | 35.65% |
| SLV240621C00030000 | 2024-05-02 12:19PM EDT | 30.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 439 | 28,442 | 37.79% |
| SLV240621C00031000 | 2024-05-02 11:20AM EDT | 31.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 71 | 7,725 | 39.65% |
| SLV240621C00032000 | 2024-05-02 9:33AM EDT | 32.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 20 | 10,516 | 41.60% |
| SLV240621C00033000 | 2024-05-02 12:12PM EDT | 33.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 200 | 14,582 | 45.31% |
| SLV240621C00034000 | 2024-05-02 9:33AM EDT | 34.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 50 | 23,207 | 46.09% |
| SLV240621C00035000 | 2024-05-02 9:34AM EDT | 35.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 172 | 40,221 | 49.22% |
| SLV240621C00036000 | 2024-05-01 3:58PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 255 | 2,493 | 25.00% |
| SLV240621C00037000 | 2024-05-01 3:57PM EDT | 37.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 72 | 3,072 | 52.34% |
| SLV240621C00038000 | 2024-05-01 9:59AM EDT | 38.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 125 | 1,202 | 52.73% |
| SLV240621C00039000 | 2024-04-30 3:25PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,125 | 55.47% |
| SLV240621C00040000 | 2024-04-29 10:41AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 4,191 | 57.81% |
| SLV240621C00041000 | 2024-04-30 3:47PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 17 | 1,918 | 60.16% |
| SLV240621C00042000 | 2024-05-02 10:21AM EDT | 42.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 11,016 | 62.50% |
| SLV240621C00043000 | 2024-05-02 10:50AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 997 | 3,728 | 25.00% |
| SLV240621C00044000 | 2024-05-02 10:50AM EDT | 44.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 193 | 121 | 63.28% |
| SLV240621C00045000 | 2024-05-01 11:00AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 8,054 | 64.84% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240621P00010000 | 2023-11-15 2:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 550 | 50.00% |
| SLV240621P00011000 | 2023-12-12 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 371 | 78.13% |
| SLV240621P00012000 | 2023-12-13 2:07PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 71.88% |
| SLV240621P00013000 | 2023-12-15 12:40PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 15 | 71.88% |
| SLV240621P00014000 | 2024-02-27 1:29PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 197 | 56.25% |
| SLV240621P00015000 | 2024-03-04 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 50.00% |
| SLV240621P00016000 | 2024-04-12 1:08PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 199 | 46.88% |
| SLV240621P00017000 | 2024-04-23 11:45AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 30,860 | 40.63% |
| SLV240621P00018000 | 2024-04-30 9:55AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,765 | 35.16% |
| SLV240621P00019000 | 2024-05-02 11:16AM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 41 | 17,063 | 32.81% |
| SLV240621P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 17,767 | 28.52% |
| SLV240621P00021000 | 2024-05-02 12:36PM EDT | 21.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 32 | 10,776 | 26.95% |
| SLV240621P00022000 | 2024-05-02 1:37PM EDT | 22.00 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 311 | 16,719 | 25.00% |
| SLV240621P00023000 | 2024-05-02 1:31PM EDT | 23.00 | 0.35 | 0.35 | 0.36 | +0.01 | +2.94% | 679 | 13,229 | 25.00% |
| SLV240621P00024000 | 2024-05-02 1:01PM EDT | 24.00 | 0.73 | 0.71 | 0.72 | +0.03 | +4.29% | 463 | 26,927 | 24.81% |
| SLV240621P00025000 | 2024-05-02 1:37PM EDT | 25.00 | 1.29 | 1.29 | 1.31 | +0.05 | +4.03% | 86 | 27,866 | 26.27% |
| SLV240621P00026000 | 2024-05-02 12:42PM EDT | 26.00 | 2.04 | 2.03 | 2.05 | +0.04 | +2.00% | 55 | 3,134 | 27.78% |
| SLV240621P00027000 | 2024-05-02 10:41AM EDT | 27.00 | 2.81 | 2.86 | 2.88 | +0.13 | +4.85% | 12 | 3,623 | 28.91% |
| SLV240621P00028000 | 2024-05-02 9:42AM EDT | 28.00 | 4.10 | 3.75 | 3.80 | +0.30 | +7.89% | 12 | 746 | 31.25% |
| SLV240621P00029000 | 2024-04-29 11:08AM EDT | 29.00 | 4.15 | 4.70 | 4.75 | 0.00 | - | 1 | 549 | 33.50% |
| SLV240621P00030000 | 2024-04-26 11:37AM EDT | 30.00 | 5.19 | 5.65 | 5.75 | 0.00 | - | 1 | 326 | 38.18% |
| SLV240621P00031000 | 2024-05-01 1:46PM EDT | 31.00 | 6.80 | 6.65 | 6.70 | 0.00 | - | 1 | 1 | 38.28% |
| SLV240621P00032000 | 2024-04-23 12:56PM EDT | 32.00 | 7.00 | 7.65 | 7.70 | 0.00 | - | 1 | 0 | 42.19% |
| SLV240621P00033000 | 2024-04-12 10:19AM EDT | 33.00 | 6.25 | 8.65 | 8.70 | 0.00 | - | 467 | 0 | 45.90% |
| SLV240621P00034000 | 2024-04-09 9:39AM EDT | 34.00 | 8.25 | 9.65 | 9.70 | 0.00 | - | - | 0 | 49.41% |
| SLV240621P00035000 | 2024-04-16 10:22AM EDT | 35.00 | 9.45 | 10.65 | 10.70 | 0.00 | - | 50 | 0 | 52.73% |
| SLV240621P00036000 | 2024-04-15 12:45PM EDT | 36.00 | 9.85 | 11.65 | 11.75 | 0.00 | - | - | 0 | 56.06% |
| SLV240621P00038000 | 2024-04-22 9:30AM EDT | 38.00 | 12.50 | 13.65 | 13.70 | 0.00 | - | 10 | 0 | 58.20% |
| SLV240621P00043000 | 2023-12-22 11:30AM EDT | 43.00 | 20.55 | 22.20 | 22.35 | 0.00 | - | 2 | 0 | 218.95% |
© 2024 Yahoo. All rights reserved.