iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018C00005000 | 2024-02-29 12:29PM EDT | 5.00 | 15.03 | 16.85 | 19.25 | 0.00 | - | - | 1 | 0.00% |
| SLV241018C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 15.22 | 14.55 | 14.75 | 0.00 | - | 1 | 7 | 91.60% |
| SLV241018C00012000 | 2024-03-07 4:53PM EDT | 12.00 | 10.55 | 12.30 | 13.90 | 0.00 | - | - | 1 | 96.19% |
| SLV241018C00013000 | 2024-04-22 9:30AM EDT | 13.00 | 12.16 | 11.65 | 12.50 | 0.00 | - | 2 | 14 | 86.43% |
| SLV241018C00014000 | 2024-05-02 10:38AM EDT | 14.00 | 10.65 | 10.75 | 10.80 | +0.05 | +0.47% | 1 | 12 | 66.89% |
| SLV241018C00015000 | 2024-03-11 3:46PM EDT | 15.00 | 7.80 | 9.55 | 11.05 | 0.00 | - | 3 | 18 | 77.83% |
| SLV241018C00016000 | 2024-04-30 10:14AM EDT | 16.00 | 8.61 | 8.80 | 8.90 | 0.00 | - | 3 | 610 | 56.45% |
| SLV241018C00017000 | 2024-04-23 3:28PM EDT | 17.00 | 8.50 | 7.80 | 7.90 | 0.00 | - | 3 | 281 | 50.29% |
| SLV241018C00018000 | 2024-05-01 9:40AM EDT | 18.00 | 6.65 | 6.85 | 6.95 | 0.00 | - | 1 | 1,111 | 47.17% |
| SLV241018C00019000 | 2024-05-01 10:18AM EDT | 19.00 | 5.85 | 5.95 | 6.00 | 0.00 | - | 30 | 681 | 42.48% |
| SLV241018C00020000 | 2024-05-02 10:14AM EDT | 20.00 | 4.90 | 5.05 | 5.10 | -0.05 | -1.01% | 750 | 1,600 | 38.84% |
| SLV241018C00021000 | 2024-05-01 11:36AM EDT | 21.00 | 4.15 | 4.20 | 4.25 | 0.00 | - | 5 | 1,241 | 35.84% |
| SLV241018C00022000 | 2024-04-30 3:24PM EDT | 22.00 | 3.19 | 3.45 | 3.50 | 0.00 | - | 380 | 9,300 | 34.08% |
| SLV241018C00023000 | 2024-05-02 9:43AM EDT | 23.00 | 2.51 | 2.77 | 2.81 | -0.33 | -11.62% | 5 | 1,893 | 32.42% |
| SLV241018C00024000 | 2024-05-02 10:20AM EDT | 24.00 | 2.10 | 2.21 | 2.23 | -0.02 | -0.94% | 2,273 | 10,285 | 31.47% |
| SLV241018C00025000 | 2024-05-02 10:08AM EDT | 25.00 | 1.63 | 1.75 | 1.76 | -0.10 | -5.78% | 21 | 9,567 | 31.06% |
| SLV241018C00026000 | 2024-05-02 10:48AM EDT | 26.00 | 1.43 | 1.39 | 1.41 | +0.06 | +4.38% | 19 | 5,245 | 31.40% |
| SLV241018C00027000 | 2024-05-02 10:42AM EDT | 27.00 | 1.13 | 1.12 | 1.14 | +0.01 | +0.89% | 113 | 20,510 | 31.98% |
| SLV241018C00028000 | 2024-05-02 10:44AM EDT | 28.00 | 0.92 | 0.92 | 0.93 | -0.03 | -3.16% | 5 | 2,377 | 32.69% |
| SLV241018C00029000 | 2024-05-02 10:45AM EDT | 29.00 | 0.76 | 0.76 | 0.77 | +0.04 | +5.56% | 2 | 3,803 | 33.55% |
| SLV241018C00030000 | 2024-05-02 10:38AM EDT | 30.00 | 0.63 | 0.64 | 0.65 | +0.03 | +5.00% | 17 | 10,068 | 34.57% |
| SLV241018C00031000 | 2024-05-01 3:09PM EDT | 31.00 | 0.54 | 0.54 | 0.55 | 0.00 | - | 1 | 4,599 | 35.50% |
| SLV241018C00032000 | 2024-05-01 3:34PM EDT | 32.00 | 0.45 | 0.46 | 0.47 | 0.00 | - | 33 | 561 | 36.43% |
| SLV241018C00033000 | 2024-05-01 12:36PM EDT | 33.00 | 0.37 | 0.39 | 0.40 | 0.00 | - | 7 | 2,595 | 37.21% |
| SLV241018C00034000 | 2024-05-01 2:46PM EDT | 34.00 | 0.36 | 0.35 | 0.36 | 0.00 | - | 13 | 3,995 | 38.48% |
| SLV241018C00035000 | 2024-05-01 2:46PM EDT | 35.00 | 0.31 | 0.30 | 0.31 | 0.00 | - | 223 | 3,035 | 39.21% |
| SLV241018C00036000 | 2024-04-30 2:30PM EDT | 36.00 | 0.23 | 0.27 | 0.28 | 0.00 | - | 2 | 276 | 40.33% |
| SLV241018C00037000 | 2024-04-30 11:25AM EDT | 37.00 | 0.20 | 0.24 | 0.25 | 0.00 | - | 1,305 | 1,934 | 41.21% |
| SLV241018C00038000 | 2024-04-19 2:56PM EDT | 38.00 | 0.42 | 0.21 | 0.23 | 0.00 | - | 1 | 1,006 | 42.29% |
| SLV241018C00039000 | 2024-04-24 10:16AM EDT | 39.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 10 | 41 | 43.26% |
| SLV241018C00040000 | 2024-05-01 3:05PM EDT | 40.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 100 | 1,859 | 44.04% |
| SLV241018C00041000 | 2024-04-24 11:13AM EDT | 41.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 1 | 30 | 44.73% |
| SLV241018C00042000 | 2024-04-24 11:13AM EDT | 42.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 1 | 65 | 45.70% |
| SLV241018C00043000 | 2024-04-24 11:10AM EDT | 43.00 | 0.17 | 0.13 | 0.14 | 0.00 | - | 1 | 33 | 46.09% |
| SLV241018C00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.12 | 0.13 | 0.14 | 0.00 | - | 10 | 82 | 47.56% |
| SLV241018C00045000 | 2024-05-01 11:26AM EDT | 45.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 20 | 522 | 48.24% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241018P00010000 | 2024-03-19 3:02PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 51.56% |
| SLV241018P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,010 | 37.50% |
| SLV241018P00015000 | 2024-04-19 1:18PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 51 | 32.03% |
| SLV241018P00016000 | 2024-04-05 1:12PM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 5 | 439 | 30.08% |
| SLV241018P00017000 | 2024-04-12 11:46AM EDT | 17.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,044 | 28.52% |
| SLV241018P00018000 | 2024-04-25 2:00PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 944 | 26.17% |
| SLV241018P00019000 | 2024-04-30 10:24AM EDT | 19.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 6 | 545 | 25.00% |
| SLV241018P00020000 | 2024-04-30 1:48PM EDT | 20.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 2 | 5,126 | 24.17% |
| SLV241018P00021000 | 2024-05-02 10:32AM EDT | 21.00 | 0.35 | 0.33 | 0.34 | +0.01 | +2.94% | 2 | 4,400 | 23.19% |
| SLV241018P00022000 | 2024-05-02 10:07AM EDT | 22.00 | 0.57 | 0.53 | 0.54 | +0.02 | +3.64% | 5 | 1,074 | 22.34% |
| SLV241018P00023000 | 2024-05-02 9:52AM EDT | 23.00 | 0.99 | 0.83 | 0.85 | +0.14 | +16.47% | 20 | 32,112 | 21.97% |
| SLV241018P00024000 | 2024-05-02 9:41AM EDT | 24.00 | 1.47 | 1.26 | 1.28 | +0.18 | +13.95% | 5 | 4,296 | 21.83% |
| SLV241018P00025000 | 2024-05-01 2:19PM EDT | 25.00 | 1.99 | 1.80 | 1.82 | +0.16 | +8.74% | 1 | 1,240 | 21.70% |
| SLV241018P00026000 | 2024-05-02 9:42AM EDT | 26.00 | 2.66 | 2.45 | 2.47 | +0.21 | +8.57% | 1 | 18,496 | 21.66% |
| SLV241018P00027000 | 2024-05-02 10:15AM EDT | 27.00 | 3.35 | 3.15 | 3.20 | +0.43 | +14.73% | 1 | 564 | 21.44% |
| SLV241018P00028000 | 2024-04-29 9:33AM EDT | 28.00 | 3.60 | 3.95 | 4.05 | 0.00 | - | 1 | 137 | 22.12% |
| SLV241018P00029000 | 2024-04-23 2:18PM EDT | 29.00 | 4.36 | 4.85 | 4.90 | 0.00 | - | 1 | 471 | 21.58% |
| SLV241018P00030000 | 2024-04-19 3:36PM EDT | 30.00 | 4.35 | 5.70 | 5.80 | 0.00 | - | 25 | 235 | 20.95% |
| SLV241018P00031000 | 2024-04-19 1:27PM EDT | 31.00 | 5.20 | 6.65 | 6.75 | 0.00 | - | 1 | 181 | 20.90% |
| SLV241018P00032000 | 2024-04-09 9:53AM EDT | 32.00 | 6.65 | 7.60 | 7.65 | 0.00 | - | - | 123 | 0.00% |
| SLV241018P00033000 | 2024-04-09 10:26AM EDT | 33.00 | 7.50 | 8.55 | 8.65 | 0.00 | - | - | 21 | 0.00% |
| SLV241018P00034000 | 2024-04-16 2:34PM EDT | 34.00 | 8.35 | 9.55 | 9.65 | 0.00 | - | - | 0 | 0.00% |
| SLV241018P00035000 | 2024-04-12 1:30PM EDT | 35.00 | 9.35 | 10.55 | 10.65 | 0.00 | - | 1 | 0 | 0.00% |
| SLV241018P00036000 | 2024-05-02 10:02AM EDT | 36.00 | 11.90 | 11.50 | 11.65 | +0.97 | +8.87% | 20 | 0 | 0.00% |
| SLV241018P00037000 | 2024-04-12 10:04AM EDT | 37.00 | 10.25 | 12.55 | 12.65 | 0.00 | - | 139 | 0 | 0.00% |
| SLV241018P00039000 | 2024-04-16 11:43AM EDT | 39.00 | 13.15 | 14.55 | 14.65 | 0.00 | - | 20 | 0 | 0.00% |
| SLV241018P00041000 | 2024-04-12 10:09AM EDT | 41.00 | 14.20 | 16.55 | 16.60 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.