iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 86.72% |
| SLV241115C00010000 | 2024-04-03 2:34PM EDT | 10.00 | 15.00 | 14.65 | 14.70 | 0.00 | - | 19 | 26 | 82.42% |
| SLV241115C00012000 | 2024-05-01 3:38PM EDT | 12.00 | 12.70 | 12.70 | 12.80 | 0.00 | - | 1 | 5 | 71.58% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 77.83% |
| SLV241115C00015000 | 2024-04-30 12:42PM EDT | 15.00 | 9.60 | 9.80 | 9.90 | 0.00 | - | 1 | 565 | 56.30% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 8.85 | 8.95 | 0.00 | - | 1 | 788 | 52.05% |
| SLV241115C00017000 | 2024-04-12 9:39AM EDT | 17.00 | 10.30 | 7.85 | 7.95 | 0.00 | - | 42 | 897 | 47.80% |
| SLV241115C00018000 | 2024-04-19 1:35PM EDT | 18.00 | 8.83 | 6.95 | 7.05 | 0.00 | - | 82 | 1,374 | 44.82% |
| SLV241115C00019000 | 2024-05-01 2:57PM EDT | 19.00 | 6.25 | 6.05 | 6.10 | 0.00 | - | 100 | 795 | 40.38% |
| SLV241115C00020000 | 2024-05-02 9:44AM EDT | 20.00 | 4.88 | 5.20 | 5.25 | -0.47 | -8.79% | 60 | 723 | 37.96% |
| SLV241115C00021000 | 2024-04-30 2:59PM EDT | 21.00 | 4.10 | 4.35 | 4.40 | 0.00 | - | 153 | 8,291 | 35.03% |
| SLV241115C00022000 | 2024-05-02 9:48AM EDT | 22.00 | 3.31 | 3.60 | 3.70 | -0.14 | -4.06% | 1 | 8,514 | 34.08% |
| SLV241115C00023000 | 2024-05-01 9:30AM EDT | 23.00 | 2.75 | 2.97 | 2.99 | 0.00 | - | 44 | 8,081 | 32.11% |
| SLV241115C00024000 | 2024-05-02 9:53AM EDT | 24.00 | 2.40 | 2.41 | 2.44 | -0.06 | -2.44% | 462 | 2,188 | 31.59% |
| SLV241115C00025000 | 2024-05-02 10:53AM EDT | 25.00 | 1.97 | 1.96 | 1.98 | 0.00 | - | 29 | 1,954 | 31.40% |
| SLV241115C00026000 | 2024-05-02 10:38AM EDT | 26.00 | 1.57 | 1.60 | 1.61 | -0.13 | -7.65% | 3 | 5,031 | 31.54% |
| SLV241115C00027000 | 2024-05-02 10:00AM EDT | 27.00 | 1.18 | 1.30 | 1.32 | -0.10 | -7.81% | 100 | 6,375 | 31.93% |
| SLV241115C00028000 | 2024-05-02 10:17AM EDT | 28.00 | 1.02 | 1.08 | 1.10 | +0.03 | +3.03% | 4 | 7,132 | 32.64% |
| SLV241115C00029000 | 2024-05-02 9:58AM EDT | 29.00 | 0.81 | 0.91 | 0.93 | +0.03 | +3.85% | 41 | 1,565 | 33.50% |
| SLV241115C00030000 | 2024-05-02 10:47AM EDT | 30.00 | 0.79 | 0.77 | 0.79 | +0.01 | +1.28% | 257 | 6,097 | 34.33% |
| SLV241115C00031000 | 2024-04-30 12:39PM EDT | 31.00 | 0.57 | 0.66 | 0.68 | 0.00 | - | 2 | 2,088 | 35.21% |
| SLV241115C00032000 | 2024-05-02 10:40AM EDT | 32.00 | 0.57 | 0.57 | 0.58 | +0.02 | +3.64% | 32 | 946 | 35.89% |
| SLV241115C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 0.55 | 0.50 | 0.52 | 0.00 | - | 7 | 500 | 37.06% |
| SLV241115C00034000 | 2024-05-01 2:48PM EDT | 34.00 | 0.45 | 0.44 | 0.46 | 0.00 | - | 2,008 | 19,430 | 37.99% |
| SLV241115C00035000 | 2024-05-02 9:45AM EDT | 35.00 | 0.35 | 0.39 | 0.41 | -0.06 | -14.63% | 2 | 1,191 | 38.87% |
| SLV241115C00036000 | 2024-05-01 2:48PM EDT | 36.00 | 0.36 | 0.35 | 0.36 | 0.00 | - | 20 | 8,672 | 39.55% |
| SLV241115C00037000 | 2024-04-29 10:42AM EDT | 37.00 | 0.28 | 0.31 | 0.33 | -0.04 | -12.50% | 10 | 4,710 | 40.58% |
| SLV241115C00038000 | 2024-05-01 1:01PM EDT | 38.00 | 0.27 | 0.28 | 0.30 | 0.00 | - | 3 | 8,978 | 41.41% |
| SLV241115C00039000 | 2024-05-01 2:48PM EDT | 39.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 6 | 327 | 42.14% |
| SLV241115C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 0.22 | 0.24 | 0.25 | -0.04 | -15.38% | 2 | 863 | 43.07% |
| SLV241115C00041000 | 2024-05-01 2:49PM EDT | 41.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 1 | 34 | 43.85% |
| SLV241115C00042000 | 2024-05-02 10:38AM EDT | 42.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 2 | 246 | 44.53% |
| SLV241115C00043000 | 2024-04-24 11:11AM EDT | 43.00 | 0.22 | 0.19 | 0.20 | 0.00 | - | 1 | 9,288 | 45.51% |
| SLV241115C00044000 | 2024-04-24 11:10AM EDT | 44.00 | 0.20 | 0.17 | 0.18 | 0.00 | - | 1 | 718 | 45.90% |
| SLV241115C00045000 | 2024-05-01 10:01AM EDT | 45.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 10 | 1,532 | 46.78% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 47.66% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5,000 | 25.00% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 39.06% |
| SLV241115P00015000 | 2024-04-22 10:07AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 31.64% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 111 | 29.30% |
| SLV241115P00017000 | 2024-04-05 2:45PM EDT | 17.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 375 | 381 | 27.34% |
| SLV241115P00018000 | 2024-04-29 10:48AM EDT | 18.00 | 0.07 | 0.09 | 0.10 | 0.00 | - | 1 | 606 | 26.17% |
| SLV241115P00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 1,193 | 25.00% |
| SLV241115P00020000 | 2024-04-22 12:29PM EDT | 20.00 | 0.26 | 0.24 | 0.26 | 0.00 | - | 9 | 413 | 24.12% |
| SLV241115P00021000 | 2024-05-02 10:32AM EDT | 21.00 | 0.42 | 0.40 | 0.41 | 0.00 | - | 2 | 1,544 | 23.29% |
| SLV241115P00022000 | 2024-05-01 3:01PM EDT | 22.00 | 0.71 | 0.62 | 0.63 | +0.13 | +22.41% | 1 | 5,728 | 22.61% |
| SLV241115P00023000 | 2024-05-02 10:29AM EDT | 23.00 | 0.94 | 0.94 | 0.96 | -0.01 | -1.00% | 4 | 1,566 | 22.39% |
| SLV241115P00024000 | 2024-05-02 10:15AM EDT | 24.00 | 1.49 | 1.36 | 1.38 | +0.12 | +8.76% | 1 | 1,913 | 22.05% |
| SLV241115P00025000 | 2024-05-01 3:40PM EDT | 25.00 | 1.91 | 1.91 | 1.93 | 0.00 | - | 8 | 971 | 22.14% |
| SLV241115P00026000 | 2024-05-02 10:30AM EDT | 26.00 | 2.62 | 2.56 | 2.58 | -0.03 | -1.13% | 20 | 1,486 | 22.32% |
| SLV241115P00027000 | 2024-05-02 10:32AM EDT | 27.00 | 3.35 | 3.25 | 3.30 | +0.05 | +1.52% | 20 | 558 | 22.29% |
| SLV241115P00028000 | 2024-04-30 11:05AM EDT | 28.00 | 4.25 | 4.05 | 4.15 | 0.00 | - | 20 | 160 | 23.37% |
| SLV241115P00029000 | 2024-05-02 10:11AM EDT | 29.00 | 5.15 | 4.90 | 4.95 | +0.27 | +5.53% | 7 | 501 | 22.51% |
| SLV241115P00030000 | 2024-05-01 12:27PM EDT | 30.00 | 5.95 | 5.75 | 5.85 | 0.00 | - | 3,839 | 3,797 | 22.80% |
| SLV241115P00031000 | 2024-04-09 10:49AM EDT | 31.00 | 6.05 | 6.70 | 6.80 | 0.00 | - | - | 1 | 23.73% |
| SLV241115P00032000 | 2024-04-30 12:26PM EDT | 32.00 | 7.90 | 7.65 | 7.70 | 0.00 | - | 100 | 2,306 | 21.97% |
| SLV241115P00033000 | 2024-04-09 10:49AM EDT | 33.00 | 7.85 | 8.55 | 8.65 | 0.00 | - | - | 88 | 20.51% |
| SLV241115P00034000 | 2024-04-09 11:02AM EDT | 34.00 | 8.70 | 9.55 | 9.65 | 0.00 | - | 31 | 1 | 22.27% |
| SLV241115P00035000 | 2024-05-02 10:37AM EDT | 35.00 | 10.64 | 10.55 | 10.60 | +2.15 | +25.32% | 17 | 0 | 0.00% |
| SLV241115P00036000 | 2024-03-07 11:40AM EDT | 36.00 | 13.60 | 11.00 | 11.05 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.40 | 12.55 | 12.60 | 0.00 | - | 11 | 0 | 0.00% |
| SLV241115P00038000 | 2024-04-12 11:16AM EDT | 38.00 | 11.35 | 13.55 | 13.65 | 0.00 | - | 128 | 0 | 28.13% |
| SLV241115P00039000 | 2024-04-15 3:56PM EDT | 39.00 | 12.70 | 14.50 | 14.65 | 0.00 | - | - | 0 | 29.69% |
| SLV241115P00042000 | 2024-04-12 10:10AM EDT | 42.00 | 15.20 | 17.55 | 17.75 | 0.00 | - | 20 | 0 | 41.02% |
| SLV241115P00043000 | 2024-04-12 10:01AM EDT | 43.00 | 16.15 | 18.55 | 18.60 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.