iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 18.40 | 19.45 | 0.00 | - | - | 1 | 236.52% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 14.96 | 13.90 | 14.55 | 0.00 | - | 3 | 10 | 119.53% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 13.45 | 13.55 | 0.00 | - | 14 | 7 | 101.56% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 12.45 | 12.55 | 0.00 | - | 25 | 25 | 91.60% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 11.45 | 11.55 | 0.00 | - | 5 | 10 | 82.62% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 112.50% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 9.50 | 9.60 | 0.00 | - | 2 | 17 | 70.90% |
| SLV240719C00016000 | 2024-04-17 1:24PM EDT | 16.00 | 10.10 | 8.50 | 8.60 | 0.00 | - | 1 | 127 | 62.99% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 7.55 | 7.60 | 0.00 | - | 1 | 129 | 57.23% |
| SLV240719C00018000 | 2024-04-22 9:31AM EDT | 18.00 | 7.14 | 6.55 | 6.65 | 0.00 | - | 2 | 462 | 51.47% |
| SLV240719C00019000 | 2024-04-25 10:59AM EDT | 19.00 | 6.26 | 5.55 | 5.65 | 0.00 | - | 2 | 2,995 | 46.88% |
| SLV240719C00020000 | 2024-05-02 11:57AM EDT | 20.00 | 4.55 | 4.60 | 4.65 | -0.05 | -1.09% | 21 | 3,099 | 39.65% |
| SLV240719C00021000 | 2024-05-02 12:03PM EDT | 21.00 | 3.65 | 3.70 | 3.75 | 0.00 | - | 16 | 8,979 | 36.23% |
| SLV240719C00022000 | 2024-05-02 1:46PM EDT | 22.00 | 2.84 | 2.84 | 2.86 | -0.26 | -8.39% | 28 | 4,704 | 32.03% |
| SLV240719C00023000 | 2024-05-02 1:59PM EDT | 23.00 | 2.12 | 2.08 | 2.10 | +0.13 | +6.53% | 516 | 14,182 | 29.98% |
| SLV240719C00024000 | 2024-05-02 3:43PM EDT | 24.00 | 1.46 | 1.47 | 1.50 | -0.12 | -7.59% | 1,110 | 23,712 | 29.44% |
| SLV240719C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 1.04 | 1.03 | 1.04 | +0.04 | +4.00% | 15,043 | 30,897 | 29.35% |
| SLV240719C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 0.73 | 0.72 | 0.73 | 0.00 | - | 1,058 | 27,220 | 30.18% |
| SLV240719C00027000 | 2024-05-02 3:59PM EDT | 27.00 | 0.52 | 0.52 | 0.53 | +0.01 | +1.96% | 5,195 | 46,249 | 31.59% |
| SLV240719C00028000 | 2024-05-02 3:35PM EDT | 28.00 | 0.38 | 0.38 | 0.39 | 0.00 | - | 822 | 15,015 | 33.01% |
| SLV240719C00029000 | 2024-05-02 3:28PM EDT | 29.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 224 | 12,859 | 34.38% |
| SLV240719C00030000 | 2024-05-02 3:57PM EDT | 30.00 | 0.23 | 0.22 | 0.23 | 0.00 | - | 3,044 | 140,319 | 36.13% |
| SLV240719C00031000 | 2024-05-02 3:00PM EDT | 31.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 12 | 16,167 | 37.60% |
| SLV240719C00032000 | 2024-05-02 3:14PM EDT | 32.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 208 | 11,436 | 39.45% |
| SLV240719C00033000 | 2024-05-02 12:24PM EDT | 33.00 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 57 | 93,145 | 40.72% |
| SLV240719C00034000 | 2024-04-29 11:55AM EDT | 34.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 85 | 4,610 | 42.19% |
| SLV240719C00035000 | 2024-05-02 3:30PM EDT | 35.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 549 | 11,016 | 44.14% |
| SLV240719C00036000 | 2024-05-02 9:30AM EDT | 36.00 | 0.05 | 0.07 | 0.08 | -0.03 | -37.50% | 2 | 20,757 | 45.90% |
| SLV240719C00037000 | 2024-05-02 10:06AM EDT | 37.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 1,082 | 47.27% |
| SLV240719C00038000 | 2024-05-02 12:31PM EDT | 38.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5 | 114 | 48.44% |
| SLV240719C00039000 | 2024-05-01 12:28PM EDT | 39.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 64 | 304 | 49.22% |
| SLV240719C00040000 | 2024-05-02 3:47PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 100 | 998 | 50.78% |
| SLV240719C00041000 | 2024-05-02 11:45AM EDT | 41.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 50 | 440 | 52.73% |
| SLV240719C00042000 | 2024-04-30 11:04AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 25.00% |
| SLV240719C00043000 | 2024-05-02 3:46PM EDT | 43.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 60 | 283 | 54.69% |
| SLV240719C00044000 | 2024-04-23 9:31AM EDT | 44.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 1,637 | 56.64% |
| SLV240719C00045000 | 2024-05-02 3:46PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 79 | 2,104 | 55.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 62.50% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 56.25% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 55.47% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 55.47% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 41.80% |
| SLV240719P00017000 | 2024-04-26 12:53PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 200 | 32.81% |
| SLV240719P00018000 | 2024-05-02 9:46AM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,901 | 31.25% |
| SLV240719P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 475 | 18,971 | 28.13% |
| SLV240719P00020000 | 2024-05-01 12:05PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 4,610 | 26.37% |
| SLV240719P00021000 | 2024-05-01 3:21PM EDT | 21.00 | 0.14 | 0.11 | 0.12 | +0.02 | +16.67% | 1 | 6,013 | 24.81% |
| SLV240719P00022000 | 2024-05-02 2:58PM EDT | 22.00 | 0.23 | 0.23 | 0.24 | +0.01 | +4.55% | 70 | 27,082 | 23.68% |
| SLV240719P00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.48 | 0.47 | 0.48 | +0.01 | +2.13% | 358 | 18,328 | 23.34% |
| SLV240719P00024000 | 2024-05-02 3:30PM EDT | 24.00 | 0.85 | 0.86 | 0.87 | -0.04 | -4.49% | 621 | 13,931 | 23.34% |
| SLV240719P00025000 | 2024-05-02 11:05AM EDT | 25.00 | 1.44 | 1.41 | 1.43 | +0.04 | +2.86% | 158 | 25,350 | 23.73% |
| SLV240719P00026000 | 2024-05-01 3:28PM EDT | 26.00 | 2.40 | 2.11 | 2.13 | +0.38 | +18.81% | 7 | 8,591 | 24.27% |
| SLV240719P00027000 | 2024-05-02 10:42AM EDT | 27.00 | 2.90 | 2.92 | 2.94 | +0.19 | +7.01% | 12 | 716 | 24.90% |
| SLV240719P00028000 | 2024-04-29 2:15PM EDT | 28.00 | 3.30 | 3.75 | 3.85 | 0.00 | - | 1 | 4,110 | 26.76% |
| SLV240719P00029000 | 2024-04-24 11:32AM EDT | 29.00 | 4.24 | 4.70 | 4.75 | 0.00 | - | 1 | 445 | 26.37% |
| SLV240719P00030000 | 2024-05-01 3:06PM EDT | 30.00 | 5.52 | 5.65 | 5.70 | 0.00 | - | 2 | 2,461 | 26.56% |
| SLV240719P00031000 | 2024-04-17 2:16PM EDT | 31.00 | 5.25 | 6.60 | 6.70 | 0.00 | - | 20 | 826 | 29.69% |
| SLV240719P00032000 | 2024-04-23 11:11AM EDT | 32.00 | 7.17 | 7.60 | 7.70 | 0.00 | - | 2 | 0 | 32.81% |
| SLV240719P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.35 | 8.60 | 8.65 | 0.00 | - | 157 | 0 | 27.74% |
| SLV240719P00034000 | 2024-04-12 10:19AM EDT | 34.00 | 7.25 | 9.60 | 9.65 | 0.00 | - | 66 | 0 | 29.69% |
| SLV240719P00035000 | 2024-04-22 9:33AM EDT | 35.00 | 10.20 | 10.60 | 10.65 | 0.00 | - | 10 | 0 | 32.03% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 11.60 | 11.65 | 0.00 | - | 19 | 0 | 34.38% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 12.60 | 12.65 | 0.00 | - | 3 | 0 | 36.72% |
© 2024 Yahoo. All rights reserved.