iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250718C00020000 | 2024-06-07 3:06PM EDT | 20.00 | 8.30 | 5.90 | 9.80 | 0.00 | - | 60 | 35 | 63.94% |
| SLV250718C00023000 | 2024-06-14 1:24PM EDT | 23.00 | 6.00 | 3.95 | 7.05 | 0.00 | - | - | 20 | 50.59% |
| SLV250718C00024000 | 2024-06-26 2:21PM EDT | 24.00 | 4.85 | 2.99 | 5.15 | 0.00 | - | 4 | 34 | 36.23% |
| SLV250718C00025000 | 2024-06-27 9:55AM EDT | 25.00 | 4.65 | 4.20 | 4.50 | 0.00 | - | 5 | 37 | 34.89% |
| SLV250718C00027000 | 2024-06-28 10:59AM EDT | 27.00 | 3.39 | 2.18 | 3.45 | +0.09 | +2.73% | 4 | 141 | 33.56% |
| SLV250718C00029000 | 2024-06-26 9:47AM EDT | 29.00 | 2.47 | 2.60 | 2.64 | 0.00 | - | 24 | 30 | 32.97% |
| SLV250718C00030000 | 2024-06-27 10:08AM EDT | 30.00 | 2.35 | 2.31 | 2.35 | 0.00 | - | 13 | 234 | 33.23% |
| SLV250718C00031000 | 2024-06-26 10:56AM EDT | 31.00 | 2.09 | 2.06 | 2.10 | 0.00 | - | 1 | 2 | 33.53% |
| SLV250718C00032000 | 2024-06-21 1:43PM EDT | 32.00 | 2.27 | 1.84 | 1.88 | 0.00 | - | 1 | 1 | 33.86% |
| SLV250718C00033000 | 2024-06-20 12:55PM EDT | 33.00 | 2.45 | 1.66 | 1.69 | 0.00 | - | - | 8 | 34.22% |
| SLV250718C00035000 | 2024-06-28 3:55PM EDT | 35.00 | 1.40 | 1.36 | 1.39 | -0.01 | -0.71% | 5 | 481 | 35.11% |
| SLV250718C00036000 | 2024-06-28 10:00AM EDT | 36.00 | 1.33 | 1.24 | 1.27 | +0.02 | +1.53% | 51 | 3 | 35.60% |
| SLV250718C00038000 | 2024-06-27 9:35AM EDT | 38.00 | 1.08 | 1.03 | 1.07 | 0.00 | - | 6 | 23 | 36.55% |
| SLV250718C00039000 | 2024-06-20 10:00AM EDT | 39.00 | 1.38 | 0.95 | 0.98 | 0.00 | - | - | 72 | 36.94% |
| SLV250718C00040000 | 2024-06-20 10:37AM EDT | 40.00 | 1.35 | 0.88 | 0.91 | 0.00 | - | 69 | 213 | 37.45% |
| SLV250718C00045000 | 2024-06-13 12:13PM EDT | 45.00 | 0.80 | 0.61 | 0.63 | 0.00 | - | 11 | 75 | 39.53% |
| SLV250718C00046000 | 2024-06-03 1:20PM EDT | 46.00 | 0.93 | 0.57 | 0.59 | 0.00 | - | 9 | 248 | 39.94% |
| SLV250718C00047000 | 2024-06-03 1:18PM EDT | 47.00 | 0.93 | 0.53 | 0.55 | 0.00 | - | 4 | 3 | 40.28% |
| SLV250718C00048000 | 2024-06-13 12:13PM EDT | 48.00 | 0.66 | 0.50 | 0.52 | 0.00 | - | 1 | 41 | 40.72% |
| SLV250718C00050000 | 2024-06-07 11:12AM EDT | 50.00 | 0.73 | 0.44 | 0.46 | 0.00 | - | 2 | 273 | 41.46% |
| SLV250718C00055000 | 2024-06-26 10:23AM EDT | 55.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 13 | 810 | 43.46% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250718P00015000 | 2024-06-25 2:51PM EDT | 15.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 10 | 28.13% |
| SLV250718P00020000 | 2024-06-27 10:41AM EDT | 20.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 1 | 486 | 23.00% |
| SLV250718P00025000 | 2024-06-27 2:02PM EDT | 25.00 | 1.59 | 1.52 | 1.56 | 0.00 | - | 30 | 284 | 21.46% |
| SLV250718P00029000 | 2024-06-20 9:30AM EDT | 29.00 | 3.50 | 3.65 | 3.85 | 0.00 | - | - | 410 | 21.58% |
| SLV250718P00030000 | 2024-06-12 12:14PM EDT | 30.00 | 4.25 | 4.30 | 4.55 | 0.00 | - | 2 | 10 | 21.39% |
| SLV250718P00035000 | 2024-06-25 1:00PM EDT | 35.00 | 9.30 | 8.55 | 8.95 | 0.00 | - | 2 | 2 | 24.46% |
| SLV250718P00040000 | 2024-05-31 10:39AM EDT | 40.00 | 11.87 | 11.45 | 14.75 | 0.00 | - | 2 | 0 | 42.65% |
© 2024 Yahoo. All rights reserved.