iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 18.55 | 21.00 | 0.00 | - | 1 | 99 | 132.03% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 17.50 | 18.75 | 0.00 | - | 11 | 20 | 125.20% |
| SLV250117C00008000 | 2024-03-13 12:00PM EDT | 8.00 | 15.00 | 17.70 | 18.20 | 0.00 | - | 10 | 36 | 147.07% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 15.55 | 16.75 | 0.00 | - | 1 | 5 | 103.08% |
| SLV250117C00010000 | 2024-05-01 12:09PM EDT | 10.00 | 14.55 | 14.65 | 15.05 | 0.00 | - | 14 | 629 | 80.86% |
| SLV250117C00011000 | 2024-04-05 1:10PM EDT | 11.00 | 14.50 | 13.65 | 14.05 | 0.00 | - | 1 | 53 | 73.34% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 12.70 | 13.70 | 0.00 | - | 1 | 121 | 78.91% |
| SLV250117C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 12.00 | 11.20 | 13.15 | 0.00 | - | 4 | 233 | 70.95% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 10.75 | 13.05 | 0.00 | - | 2 | 278 | 82.62% |
| SLV250117C00015000 | 2024-05-02 10:44AM EDT | 15.00 | 9.98 | 9.70 | 10.30 | +0.33 | +3.42% | 5 | 2,844 | 53.47% |
| SLV250117C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 8.70 | 8.95 | 9.00 | 0.00 | - | 1 | 521 | 48.00% |
| SLV250117C00017000 | 2024-04-30 1:31PM EDT | 17.00 | 7.85 | 8.00 | 8.10 | 0.00 | - | 4 | 1,012 | 45.22% |
| SLV250117C00018000 | 2024-05-02 9:31AM EDT | 18.00 | 7.13 | 7.10 | 7.20 | -0.24 | -3.26% | 33 | 5,134 | 42.19% |
| SLV250117C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 6.55 | 6.25 | 6.35 | 0.00 | - | 3 | 2,928 | 39.92% |
| SLV250117C00020000 | 2024-05-02 10:49AM EDT | 20.00 | 5.49 | 5.40 | 5.45 | +0.04 | +0.73% | 68 | 26,750 | 36.45% |
| SLV250117C00021000 | 2024-05-02 1:32PM EDT | 21.00 | 4.59 | 4.60 | 4.70 | -0.01 | -0.22% | 1 | 18,902 | 35.08% |
| SLV250117C00022000 | 2024-05-02 10:17AM EDT | 22.00 | 4.00 | 3.90 | 3.95 | +0.06 | +1.52% | 82 | 22,322 | 33.13% |
| SLV250117C00023000 | 2024-05-02 12:17PM EDT | 23.00 | 3.23 | 3.25 | 3.35 | -0.07 | -2.12% | 16 | 43,507 | 32.62% |
| SLV250117C00024000 | 2024-05-02 1:36PM EDT | 24.00 | 2.70 | 2.75 | 2.80 | 0.00 | - | 210 | 71,536 | 31.96% |
| SLV250117C00025000 | 2024-05-02 1:35PM EDT | 25.00 | 2.27 | 2.31 | 2.34 | +0.03 | +1.34% | 493 | 111,435 | 31.71% |
| SLV250117C00026000 | 2024-05-02 12:27PM EDT | 26.00 | 1.88 | 1.93 | 1.96 | -0.01 | -0.53% | 78 | 26,076 | 31.74% |
| SLV250117C00027000 | 2024-05-02 1:18PM EDT | 27.00 | 1.61 | 1.64 | 1.66 | +0.01 | +0.62% | 335 | 19,325 | 32.11% |
| SLV250117C00028000 | 2024-05-02 1:49PM EDT | 28.00 | 1.40 | 1.40 | 1.42 | -0.05 | -3.45% | 191 | 18,606 | 32.67% |
| SLV250117C00029000 | 2024-05-02 10:23AM EDT | 29.00 | 1.17 | 1.20 | 1.23 | -0.08 | -6.40% | 17 | 13,564 | 33.35% |
| SLV250117C00030000 | 2024-05-02 1:52PM EDT | 30.00 | 1.07 | 1.05 | 1.07 | +0.06 | +5.94% | 492 | 55,385 | 34.03% |
| SLV250117C00031000 | 2024-05-02 10:22AM EDT | 31.00 | 0.93 | 0.92 | 0.94 | -0.01 | -1.06% | 18 | 11,846 | 34.79% |
| SLV250117C00032000 | 2024-05-02 12:30PM EDT | 32.00 | 0.80 | 0.80 | 0.82 | -0.05 | -5.88% | 12 | 16,458 | 35.35% |
| SLV250117C00033000 | 2024-05-02 10:59AM EDT | 33.00 | 0.73 | 0.71 | 0.73 | 0.00 | - | 231 | 65,883 | 36.11% |
| SLV250117C00034000 | 2024-05-01 3:32PM EDT | 34.00 | 0.65 | 0.63 | 0.65 | 0.00 | - | 3,023 | 65,027 | 36.82% |
| SLV250117C00035000 | 2024-05-02 1:23PM EDT | 35.00 | 0.56 | 0.57 | 0.59 | +0.02 | +3.70% | 226 | 43,690 | 37.65% |
| SLV250117C00036000 | 2024-05-02 9:30AM EDT | 36.00 | 0.47 | 0.51 | 0.53 | -0.08 | -14.55% | 19 | 1,066 | 38.28% |
| SLV250117C00037000 | 2024-05-02 10:59AM EDT | 37.00 | 0.47 | 0.46 | 0.48 | +0.02 | +4.44% | 188 | 2,579 | 38.97% |
| SLV250117C00038000 | 2024-05-01 11:17AM EDT | 38.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 1 | 2,101 | 39.70% |
| SLV250117C00039000 | 2024-05-01 2:47PM EDT | 39.00 | 0.41 | 0.38 | 0.40 | 0.00 | - | 97 | 1,549 | 40.28% |
| SLV250117C00040000 | 2024-05-02 11:21AM EDT | 40.00 | 0.35 | 0.35 | 0.37 | +0.01 | +2.94% | 15 | 78,838 | 41.02% |
| SLV250117C00041000 | 2024-05-01 11:09AM EDT | 41.00 | 0.31 | 0.32 | 0.34 | 0.00 | - | 1 | 592 | 41.60% |
| SLV250117C00042000 | 2024-05-01 2:53PM EDT | 42.00 | 0.30 | 0.30 | 0.31 | -0.03 | -9.09% | 7 | 3,739 | 42.09% |
| SLV250117C00043000 | 2024-05-01 3:18PM EDT | 43.00 | 0.28 | 0.28 | 0.29 | -0.01 | -3.45% | 20 | 1,900 | 42.77% |
| SLV250117C00044000 | 2024-05-01 9:59AM EDT | 44.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 1 | 2,401 | 43.36% |
| SLV250117C00045000 | 2024-05-02 9:52AM EDT | 45.00 | 0.23 | 0.24 | 0.26 | -0.01 | -4.17% | 2 | 7,397 | 44.24% |
| SLV250117C00046000 | 2024-05-01 9:58AM EDT | 46.00 | 0.22 | 0.22 | 0.24 | 0.00 | - | 10 | 1,190 | 44.68% |
| SLV250117C00047000 | 2024-05-02 1:23PM EDT | 47.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 141 | 70,619 | 45.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 67.19% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 53.13% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 51.56% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 46.09% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,568 | 41.41% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| SLV250117P00012000 | 2024-04-29 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 848 | 36.72% |
| SLV250117P00013000 | 2024-04-24 10:26AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 472 | 32.81% |
| SLV250117P00014000 | 2024-04-03 1:46PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 751 | 31.06% |
| SLV250117P00015000 | 2024-04-25 9:40AM EDT | 15.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 6 | 3,727 | 29.88% |
| SLV250117P00016000 | 2024-04-25 9:42AM EDT | 16.00 | 0.07 | 0.05 | 0.00 | 0.00 | - | 15 | 15,392 | 12.50% |
| SLV250117P00017000 | 2024-04-30 2:42PM EDT | 17.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 2 | 5,123 | 26.37% |
| SLV250117P00018000 | 2024-05-01 1:37PM EDT | 18.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 31,989 | 25.39% |
| SLV250117P00019000 | 2024-04-30 3:53PM EDT | 19.00 | 0.23 | 0.23 | 0.24 | 0.00 | - | 162 | 10,410 | 24.32% |
| SLV250117P00020000 | 2024-05-02 11:49AM EDT | 20.00 | 0.37 | 0.35 | 0.37 | +0.01 | +2.78% | 15 | 18,696 | 23.58% |
| SLV250117P00021000 | 2024-05-02 10:34AM EDT | 21.00 | 0.55 | 0.54 | 0.55 | +0.01 | +1.85% | 3 | 7,012 | 22.88% |
| SLV250117P00022000 | 2024-05-02 12:27PM EDT | 22.00 | 0.83 | 0.79 | 0.81 | +0.05 | +6.41% | 20 | 7,746 | 22.44% |
| SLV250117P00023000 | 2024-05-02 11:49AM EDT | 23.00 | 1.18 | 1.14 | 1.16 | +0.03 | +2.61% | 8 | 4,122 | 22.17% |
| SLV250117P00024000 | 2024-05-02 11:49AM EDT | 24.00 | 1.63 | 1.59 | 1.61 | +0.04 | +2.52% | 13 | 20,434 | 22.05% |
| SLV250117P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 2.14 | 2.12 | 2.15 | 0.00 | - | 88 | 16,350 | 21.97% |
| SLV250117P00026000 | 2024-05-02 9:50AM EDT | 26.00 | 3.00 | 2.77 | 2.80 | +0.18 | +6.38% | 51 | 2,270 | 22.22% |
| SLV250117P00027000 | 2024-05-02 1:03PM EDT | 27.00 | 3.54 | 3.45 | 3.55 | +0.01 | +0.28% | 133 | 1,567 | 22.85% |
| SLV250117P00028000 | 2024-04-30 10:15AM EDT | 28.00 | 4.30 | 4.25 | 4.30 | 0.00 | - | 2 | 389 | 22.66% |
| SLV250117P00029000 | 2024-04-30 12:06PM EDT | 29.00 | 5.15 | 5.05 | 5.15 | 0.00 | - | 5 | 23 | 23.19% |
| SLV250117P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 6.25 | 5.90 | 6.00 | +0.70 | +12.61% | 1 | 4,639 | 23.05% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 31.00 | 6.36 | 6.80 | 6.85 | 0.00 | - | 2 | 106 | 22.02% |
| SLV250117P00032000 | 2024-04-05 1:02PM EDT | 32.00 | 7.30 | 7.75 | 7.80 | 0.00 | - | 6 | 3 | 22.66% |
| SLV250117P00034000 | 2024-04-23 9:35AM EDT | 34.00 | 9.35 | 9.60 | 9.70 | 0.00 | - | 80 | 80 | 22.46% |
| SLV250117P00035000 | 2024-04-22 9:39AM EDT | 35.00 | 10.07 | 10.60 | 10.70 | 0.00 | - | 10 | 0 | 24.02% |
| SLV250117P00038000 | 2024-04-12 10:05AM EDT | 38.00 | 11.25 | 13.40 | 14.90 | 0.00 | - | 80 | 0 | 55.37% |
| SLV250117P00039000 | 2023-11-28 11:45AM EDT | 39.00 | 18.55 | 14.50 | 19.45 | 0.00 | - | - | 0 | 72.71% |
| SLV250117P00040000 | 2024-03-11 11:57AM EDT | 40.00 | 17.50 | 12.60 | 16.40 | 0.00 | - | 101 | 0 | 50.27% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 113.99% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 94.19% |
© 2024 Yahoo. All rights reserved.