iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620C00013000 | 2024-04-12 1:03PM EDT | 13.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250620C00015000 | 2024-04-25 10:24AM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250620C00017000 | 2024-04-15 10:52AM EDT | 17.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250620C00018000 | 2024-04-30 1:41PM EDT | 18.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250620C00020000 | 2024-04-30 9:35AM EDT | 20.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV250620C00021000 | 2024-04-25 12:58PM EDT | 21.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV250620C00022000 | 2024-04-30 2:44PM EDT | 22.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SLV250620C00023000 | 2024-05-02 12:49PM EDT | 23.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV250620C00024000 | 2024-05-02 2:52PM EDT | 24.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLV250620C00025000 | 2024-05-02 1:34PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SLV250620C00026000 | 2024-05-02 10:01AM EDT | 26.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| SLV250620C00027000 | 2024-05-01 10:10AM EDT | 27.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SLV250620C00028000 | 2024-05-01 3:18PM EDT | 28.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SLV250620C00029000 | 2024-04-30 10:26AM EDT | 29.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SLV250620C00030000 | 2024-05-02 10:10AM EDT | 30.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SLV250620C00031000 | 2024-05-01 2:35PM EDT | 31.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SLV250620C00032000 | 2024-05-02 11:08AM EDT | 32.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV250620C00033000 | 2024-04-30 11:50AM EDT | 33.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV250620C00034000 | 2024-04-30 1:14PM EDT | 34.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLV250620C00035000 | 2024-05-02 10:36AM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV250620C00036000 | 2024-04-30 12:04PM EDT | 36.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SLV250620C00037000 | 2024-04-29 3:50PM EDT | 37.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SLV250620C00038000 | 2024-04-30 1:53PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SLV250620C00039000 | 2024-04-29 2:54PM EDT | 39.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SLV250620C00040000 | 2024-05-02 10:28AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SLV250620C00041000 | 2024-05-01 2:35PM EDT | 41.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| SLV250620C00042000 | 2024-04-29 2:27PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SLV250620C00043000 | 2024-04-22 12:15PM EDT | 43.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SLV250620C00044000 | 2024-05-02 9:50AM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SLV250620C00045000 | 2024-05-02 9:49AM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250620P00015000 | 2024-04-25 11:00AM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SLV250620P00016000 | 2024-04-26 12:22PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SLV250620P00018000 | 2024-04-29 12:13PM EDT | 18.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SLV250620P00019000 | 2024-05-02 9:30AM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SLV250620P00020000 | 2024-05-02 9:30AM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLV250620P00021000 | 2024-05-02 9:30AM EDT | 21.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SLV250620P00022000 | 2024-05-01 11:17AM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SLV250620P00023000 | 2024-04-26 1:15PM EDT | 23.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 1.56% |
| SLV250620P00024000 | 2024-05-02 9:39AM EDT | 24.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SLV250620P00025000 | 2024-04-29 2:36PM EDT | 25.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLV250620P00026000 | 2024-04-26 3:08PM EDT | 26.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV250620P00027000 | 2024-04-15 11:01AM EDT | 27.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV250620P00028000 | 2024-04-12 12:21PM EDT | 28.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV250620P00030000 | 2024-04-11 11:18AM EDT | 30.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV250620P00031000 | 2024-04-15 10:53AM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV250620P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.