iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 19.30 | 21.25 | 0.00 | - | 1 | 2 | 231.06% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 201.47% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 165.43% |
| SLV240920C00010000 | 2024-04-24 1:26PM EDT | 10.00 | 15.19 | 14.40 | 16.50 | 0.00 | - | 1 | 21 | 143.36% |
| SLV240920C00011000 | 2024-04-22 1:11PM EDT | 11.00 | 14.10 | 13.45 | 15.40 | 0.00 | - | 2 | 13 | 129.39% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 12.50 | 13.85 | 0.00 | - | 5 | 5 | 107.32% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 11.55 | 12.30 | 0.00 | - | 17 | 27 | 86.72% |
| SLV240920C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 10.56 | 10.60 | 11.40 | 0.00 | - | 23 | 45 | 81.64% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 9.60 | 10.90 | 0.00 | - | 12 | 41 | 82.62% |
| SLV240920C00016000 | 2024-04-26 10:53AM EDT | 16.00 | 9.25 | 8.65 | 9.75 | 0.00 | - | 1 | 174 | 72.85% |
| SLV240920C00017000 | 2024-04-24 9:37AM EDT | 17.00 | 8.25 | 7.70 | 9.05 | 0.00 | - | 1 | 205 | 70.41% |
| SLV240920C00018000 | 2024-04-29 2:32PM EDT | 18.00 | 7.30 | 6.75 | 6.80 | 0.00 | - | 10 | 540 | 45.90% |
| SLV240920C00019000 | 2024-04-30 10:54AM EDT | 19.00 | 5.60 | 5.80 | 5.85 | 0.00 | - | 2 | 733 | 41.41% |
| SLV240920C00020000 | 2024-05-02 1:47PM EDT | 20.00 | 4.91 | 4.90 | 4.95 | +0.20 | +4.25% | 3 | 1,702 | 38.09% |
| SLV240920C00021000 | 2024-05-02 10:32AM EDT | 21.00 | 4.06 | 4.00 | 4.10 | +0.11 | +2.78% | 4 | 16,751 | 35.40% |
| SLV240920C00022000 | 2024-05-02 1:00PM EDT | 22.00 | 3.25 | 3.20 | 3.30 | -0.10 | -2.99% | 149 | 7,634 | 32.96% |
| SLV240920C00023000 | 2024-05-02 2:31PM EDT | 23.00 | 2.58 | 2.55 | 2.57 | -0.11 | -4.09% | 568 | 7,098 | 30.86% |
| SLV240920C00024000 | 2024-05-02 2:02PM EDT | 24.00 | 2.02 | 1.97 | 2.00 | +0.02 | +1.00% | 1,781 | 5,899 | 30.30% |
| SLV240920C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 1.55 | 1.54 | 1.55 | +0.05 | +3.33% | 2,552 | 30,968 | 30.32% |
| SLV240920C00026000 | 2024-05-02 3:45PM EDT | 26.00 | 1.19 | 1.19 | 1.21 | +0.03 | +2.59% | 1,208 | 19,595 | 30.81% |
| SLV240920C00027000 | 2024-05-02 3:40PM EDT | 27.00 | 0.94 | 0.94 | 0.95 | -0.02 | -2.08% | 112 | 21,641 | 31.45% |
| SLV240920C00028000 | 2024-05-02 3:59PM EDT | 28.00 | 0.76 | 0.75 | 0.76 | +0.05 | +7.04% | 985 | 118,989 | 32.40% |
| SLV240920C00029000 | 2024-05-02 2:53PM EDT | 29.00 | 0.62 | 0.61 | 0.62 | +0.01 | +1.64% | 42 | 17,682 | 33.50% |
| SLV240920C00030000 | 2024-05-02 3:58PM EDT | 30.00 | 0.51 | 0.50 | 0.51 | +0.02 | +4.08% | 4,730 | 89,611 | 34.52% |
| SLV240920C00031000 | 2024-05-02 3:01PM EDT | 31.00 | 0.43 | 0.41 | 0.43 | +0.04 | +10.26% | 610 | 2,870 | 35.74% |
| SLV240920C00032000 | 2024-05-02 2:56PM EDT | 32.00 | 0.37 | 0.35 | 0.36 | +0.02 | +5.71% | 36 | 8,291 | 36.72% |
| SLV240920C00033000 | 2024-05-02 1:52PM EDT | 33.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 25 | 5,347 | 37.89% |
| SLV240920C00034000 | 2024-05-02 1:49PM EDT | 34.00 | 0.27 | 0.25 | 0.27 | +0.03 | +12.50% | 2,003 | 11,051 | 39.06% |
| SLV240920C00035000 | 2024-05-02 10:42AM EDT | 35.00 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 1 | 19,264 | 39.84% |
| SLV240920C00036000 | 2024-05-02 1:23PM EDT | 36.00 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 175 | 3,207 | 40.82% |
| SLV240920C00037000 | 2024-04-30 10:36AM EDT | 37.00 | 0.14 | 0.17 | 0.18 | 0.00 | - | 80 | 25,739 | 41.99% |
| SLV240920C00038000 | 2024-05-01 2:47PM EDT | 38.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 6 | 22,719 | 42.97% |
| SLV240920C00039000 | 2024-04-25 11:21AM EDT | 39.00 | 0.18 | 0.14 | 0.15 | 0.00 | - | 2 | 2,637 | 44.24% |
| SLV240920C00040000 | 2024-05-02 3:21PM EDT | 40.00 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 96 | 31,574 | 44.82% |
| SLV240920C00041000 | 2024-04-25 10:43AM EDT | 41.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 30 | 36 | 45.90% |
| SLV240920C00042000 | 2024-04-19 1:57PM EDT | 42.00 | 0.21 | 0.10 | 0.11 | 0.00 | - | 4 | 587 | 46.88% |
| SLV240920C00043000 | 2024-05-02 11:29AM EDT | 43.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 15 | 72 | 47.66% |
| SLV240920C00044000 | 2024-05-02 11:26AM EDT | 44.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 10 | 838 | 49.22% |
| SLV240920C00045000 | 2024-05-02 11:40AM EDT | 45.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 26 | 1,890 | 49.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 59.38% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 56.25% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 50.78% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,117 | 45.31% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 7,045 | 25.00% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 36.72% |
| SLV240920P00015000 | 2024-05-01 1:30PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 701 | 35.16% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 155 | 173 | 31.25% |
| SLV240920P00017000 | 2024-05-01 9:30AM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 916 | 28.91% |
| SLV240920P00018000 | 2024-04-30 3:33PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 253 | 654 | 26.95% |
| SLV240920P00019000 | 2024-04-30 1:47PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 40 | 1,293 | 25.78% |
| SLV240920P00020000 | 2024-05-02 9:46AM EDT | 20.00 | 0.18 | 0.14 | 0.16 | +0.02 | +12.50% | 1,200 | 24,351 | 24.71% |
| SLV240920P00021000 | 2024-05-02 10:30AM EDT | 21.00 | 0.28 | 0.26 | 0.27 | +0.01 | +3.70% | 2 | 30,633 | 23.63% |
| SLV240920P00022000 | 2024-05-02 1:53PM EDT | 22.00 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12% | 80 | 13,244 | 22.95% |
| SLV240920P00023000 | 2024-05-02 11:54AM EDT | 23.00 | 0.79 | 0.74 | 0.76 | +0.04 | +5.33% | 360 | 9,286 | 22.71% |
| SLV240920P00024000 | 2024-05-02 3:19PM EDT | 24.00 | 1.17 | 1.16 | 1.18 | 0.00 | - | 140 | 3,929 | 22.58% |
| SLV240920P00025000 | 2024-05-02 3:19PM EDT | 25.00 | 1.72 | 1.71 | 1.73 | 0.00 | - | 1,959 | 9,410 | 22.68% |
| SLV240920P00026000 | 2024-05-01 11:12AM EDT | 26.00 | 2.47 | 2.38 | 2.41 | 0.00 | - | 1 | 3,326 | 23.17% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 27.00 | 3.26 | 3.10 | 3.20 | 0.00 | - | 5 | 407 | 24.12% |
| SLV240920P00028000 | 2024-05-02 1:45PM EDT | 28.00 | 3.95 | 3.95 | 4.00 | +0.57 | +16.86% | 10 | 1,390 | 23.83% |
| SLV240920P00029000 | 2024-04-29 9:32AM EDT | 29.00 | 4.35 | 4.80 | 4.90 | 0.00 | - | 1 | 3 | 24.71% |
| SLV240920P00030000 | 2024-04-29 2:18PM EDT | 30.00 | 5.23 | 5.75 | 5.80 | 0.00 | - | 23 | 1,579 | 24.51% |
| SLV240920P00033000 | 2024-04-09 9:49AM EDT | 33.00 | 7.45 | 8.60 | 8.70 | 0.00 | - | 6 | 0 | 26.56% |
| SLV240920P00034000 | 2024-04-12 12:52PM EDT | 34.00 | 8.35 | 9.60 | 10.30 | 0.00 | - | 95 | 0 | 50.49% |
| SLV240920P00035000 | 2024-04-26 9:56AM EDT | 35.00 | 9.93 | 10.55 | 11.65 | 0.00 | - | 1 | 0 | 61.43% |
| SLV240920P00036000 | 2024-04-12 10:34AM EDT | 36.00 | 9.30 | 11.60 | 11.70 | 0.00 | - | 117 | 0 | 32.62% |
| SLV240920P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.30 | 12.60 | 12.65 | 0.00 | - | 212 | 0 | 27.34% |
| SLV240920P00038000 | 2024-04-08 3:41PM EDT | 38.00 | 12.60 | 13.60 | 14.60 | 0.00 | - | - | 0 | 54.79% |
| SLV240920P00040000 | 2024-04-15 3:52PM EDT | 40.00 | 13.65 | 15.60 | 16.25 | 0.00 | - | 3 | 0 | 52.64% |
| SLV240920P00042000 | 2024-04-12 10:25AM EDT | 42.00 | 15.05 | 17.60 | 17.65 | 0.00 | - | 10 | 0 | 34.38% |
© 2024 Yahoo. All rights reserved.