iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331C00008000 | 2024-05-02 10:17AM EDT | 8.00 | 16.50 | 14.00 | 19.00 | -3.50 | -14.89% | 2 | 2 | 63.67% |
| SLV250331C00018000 | 2024-05-01 3:15PM EDT | 18.00 | 7.54 | 7.20 | 7.30 | 0.00 | - | 175 | 176 | 39.04% |
| SLV250331C00019000 | 2024-04-24 11:06AM EDT | 19.00 | 7.15 | 6.40 | 6.50 | 0.00 | - | 1 | 1 | 37.62% |
| SLV250331C00020000 | 2024-04-16 3:46PM EDT | 20.00 | 6.95 | 5.60 | 5.65 | 0.00 | - | 1 | 7 | 35.08% |
| SLV250331C00021000 | 2024-05-01 10:33AM EDT | 21.00 | 4.80 | 4.80 | 4.90 | 0.00 | - | 113 | 1,119 | 33.62% |
| SLV250331C00022000 | 2024-05-01 3:38PM EDT | 22.00 | 4.35 | 4.15 | 4.20 | 0.00 | - | 1 | 34 | 32.30% |
| SLV250331C00023000 | 2024-05-02 9:50AM EDT | 23.00 | 3.40 | 3.55 | 3.70 | -0.30 | -8.11% | 20 | 585 | 32.79% |
| SLV250331C00024000 | 2024-05-01 2:39PM EDT | 24.00 | 3.18 | 3.05 | 3.10 | 0.00 | - | 1 | 903 | 31.52% |
| SLV250331C00025000 | 2024-05-02 10:17AM EDT | 25.00 | 2.62 | 2.64 | 2.67 | -0.18 | -6.43% | 468 | 872 | 31.57% |
| SLV250331C00026000 | 2024-05-02 9:30AM EDT | 26.00 | 2.16 | 2.27 | 2.30 | 0.00 | - | 100 | 2,027 | 31.71% |
| SLV250331C00027000 | 2024-05-02 10:07AM EDT | 27.00 | 1.95 | 1.96 | 2.00 | -0.12 | -5.80% | 5 | 37,865 | 32.11% |
| SLV250331C00028000 | 2024-04-30 1:47PM EDT | 28.00 | 1.62 | 1.72 | 1.75 | 0.00 | - | 105 | 1,260 | 32.59% |
| SLV250331C00029000 | 2024-05-01 2:00PM EDT | 29.00 | 1.49 | 1.49 | 1.53 | 0.00 | - | 10 | 876 | 33.01% |
| SLV250331C00030000 | 2024-05-02 9:53AM EDT | 30.00 | 1.23 | 1.32 | 1.35 | -0.17 | -12.14% | 28 | 1,496 | 33.55% |
| SLV250331C00031000 | 2024-05-02 9:39AM EDT | 31.00 | 1.13 | 1.16 | 1.20 | +0.01 | +0.89% | 5 | 843 | 34.13% |
| SLV250331C00032000 | 2024-05-01 1:36PM EDT | 32.00 | 1.03 | 1.04 | 1.07 | 0.00 | - | 7 | 1,473 | 34.69% |
| SLV250331C00033000 | 2024-05-01 3:39PM EDT | 33.00 | 0.96 | 0.94 | 0.96 | 0.00 | - | 578 | 1,482 | 35.25% |
| SLV250331C00034000 | 2024-05-01 11:13AM EDT | 34.00 | 0.85 | 0.85 | 0.88 | 0.00 | - | 5 | 191 | 36.06% |
| SLV250331C00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.70 | 0.76 | 0.79 | 0.00 | - | 2 | 285 | 36.52% |
| SLV250331C00036000 | 2024-04-29 10:37AM EDT | 36.00 | 0.79 | 0.69 | 0.71 | 0.00 | - | 15 | 493 | 36.96% |
| SLV250331C00037000 | 2024-04-30 12:06PM EDT | 37.00 | 0.57 | 0.64 | 0.66 | 0.00 | - | 9 | 218 | 37.72% |
| SLV250331C00038000 | 2024-04-30 2:43PM EDT | 38.00 | 0.56 | 0.58 | 0.61 | 0.00 | - | 68 | 713 | 38.38% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250331P00014000 | 2024-04-10 9:37AM EDT | 14.00 | 0.04 | 0.03 | 0.00 | 0.00 | - | - | 1,430 | 12.50% |
| SLV250331P00016000 | 2024-04-02 10:31AM EDT | 16.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | - | 497 | 27.05% |
| SLV250331P00017000 | 2024-04-30 3:29PM EDT | 17.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 1 | 813 | 25.83% |
| SLV250331P00018000 | 2024-04-30 3:29PM EDT | 18.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 1 | 410 | 24.66% |
| SLV250331P00019000 | 2024-05-01 10:46AM EDT | 19.00 | 0.36 | 0.33 | 0.34 | +0.03 | +9.09% | 1 | 1,128 | 23.88% |
| SLV250331P00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.51 | 0.48 | 0.50 | +0.02 | +4.08% | 1 | 612 | 23.29% |
| SLV250331P00021000 | 2024-04-30 2:15PM EDT | 21.00 | 0.71 | 0.70 | 0.72 | 0.00 | - | 518 | 960 | 22.80% |
| SLV250331P00022000 | 2024-05-01 1:20PM EDT | 22.00 | 0.99 | 0.99 | 1.01 | 0.00 | - | 22 | 493 | 22.44% |
| SLV250331P00023000 | 2024-04-26 10:25AM EDT | 23.00 | 1.15 | 1.36 | 1.38 | 0.00 | - | 5 | 627 | 22.17% |
| SLV250331P00024000 | 2024-04-30 2:56PM EDT | 24.00 | 1.84 | 1.83 | 1.86 | 0.00 | - | 3 | 167 | 22.24% |
| SLV250331P00025000 | 2024-05-02 9:52AM EDT | 25.00 | 2.55 | 2.38 | 2.39 | +0.17 | +7.14% | 1 | 838 | 22.02% |
| SLV250331P00026000 | 2024-04-29 9:42AM EDT | 26.00 | 2.74 | 3.00 | 3.05 | 0.00 | - | 2 | 1,028 | 22.43% |
| SLV250331P00027000 | 2024-05-01 9:56AM EDT | 27.00 | 3.68 | 3.70 | 3.80 | 0.00 | - | 10 | 2,786 | 23.12% |
| SLV250331P00028000 | 2024-04-22 2:58PM EDT | 28.00 | 4.10 | 4.40 | 4.55 | 0.00 | - | 347 | 442 | 23.22% |
| SLV250331P00029000 | 2024-04-22 3:04PM EDT | 29.00 | 4.85 | 5.25 | 5.35 | 0.00 | - | - | 376 | 23.34% |
| SLV250331P00031000 | 2024-04-26 11:30AM EDT | 31.00 | 6.55 | 6.95 | 7.05 | 0.00 | - | 1 | 1 | 23.34% |
© 2024 Yahoo. All rights reserved.