iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250815C00015000 | 2024-06-03 3:21PM EDT | 15.00 | 14.05 | 10.50 | 14.35 | 0.00 | - | 2 | 0 | 52.30% |
| SLV250815C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 7.90 | 6.55 | 9.85 | 0.00 | - | 5 | 10 | 62.33% |
| SLV250815C00024000 | 2024-06-18 11:04AM EDT | 24.00 | 5.40 | 3.30 | 6.75 | 0.00 | - | 1 | 1 | 50.72% |
| SLV250815C00025000 | 2024-06-24 3:52PM EDT | 25.00 | 5.10 | 4.40 | 4.75 | 0.00 | - | 3 | 34 | 36.04% |
| SLV250815C00026000 | 2024-06-26 3:56PM EDT | 26.00 | 4.10 | 3.30 | 4.15 | 0.00 | - | 5 | 6 | 34.82% |
| SLV250815C00027000 | 2024-06-26 12:52PM EDT | 27.00 | 3.65 | 3.30 | 3.70 | 0.00 | - | 4 | 6 | 34.64% |
| SLV250815C00028000 | 2024-06-21 12:19PM EDT | 28.00 | 3.74 | 2.88 | 3.30 | 0.00 | - | 2 | 2 | 34.55% |
| SLV250815C00029000 | 2024-06-25 12:16PM EDT | 29.00 | 2.83 | 2.62 | 2.98 | 0.00 | - | 2 | 3 | 34.86% |
| SLV250815C00030000 | 2024-06-27 11:26AM EDT | 30.00 | 2.50 | 2.31 | 2.61 | 0.00 | - | 14 | 710 | 34.41% |
| SLV250815C00032000 | 2024-06-25 2:44PM EDT | 32.00 | 2.00 | 1.83 | 2.21 | 0.00 | - | 2 | 3 | 35.78% |
| SLV250815C00035000 | 2024-06-18 11:31AM EDT | 35.00 | 1.75 | 0.00 | 1.76 | 0.00 | - | 34 | 22 | 37.68% |
| SLV250815C00040000 | 2024-06-13 2:42PM EDT | 40.00 | 0.98 | 0.00 | 1.25 | 0.00 | - | 5 | 8 | 40.33% |
| SLV250815C00045000 | 2024-06-03 1:20PM EDT | 45.00 | 1.09 | 0.00 | 0.90 | 0.00 | - | 2 | 30 | 42.19% |
| SLV250815C00046000 | 2024-06-04 1:12PM EDT | 46.00 | 0.92 | 0.00 | 0.86 | 0.00 | - | 21 | 23 | 42.73% |
| SLV250815C00048000 | 2024-06-05 1:57PM EDT | 48.00 | 0.89 | 0.00 | 0.76 | 0.00 | - | - | 13 | 43.34% |
| SLV250815C00049000 | 2024-05-31 10:13AM EDT | 49.00 | 0.96 | 0.00 | 0.71 | 0.00 | - | 2 | 0 | 43.53% |
| SLV250815C00050000 | 2024-06-20 11:34AM EDT | 50.00 | 0.83 | 0.30 | 0.64 | 0.00 | - | 308 | 430 | 43.31% |
| SLV250815C00055000 | 2024-06-25 9:31AM EDT | 55.00 | 0.53 | 0.14 | 0.52 | 0.00 | - | 1 | 1,200 | 45.41% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250815P00015000 | 2024-06-04 1:38PM EDT | 15.00 | 0.10 | 0.00 | 1.97 | 0.00 | - | 6 | 2 | 54.98% |
| SLV250815P00020000 | 2024-06-17 1:57PM EDT | 20.00 | 0.44 | 0.00 | 2.25 | 0.00 | - | 4 | 278 | 49.98% |
| SLV250815P00025000 | 2024-06-20 11:57AM EDT | 25.00 | 1.45 | 0.00 | 2.28 | 0.00 | - | 20 | 252 | 27.56% |
| SLV250815P00026000 | 2024-06-20 9:30AM EDT | 26.00 | 1.84 | 1.98 | 2.25 | 0.00 | - | - | 1 | 22.73% |
| SLV250815P00027000 | 2024-06-17 11:03AM EDT | 27.00 | 2.27 | 2.42 | 2.68 | -0.37 | -14.02% | 1 | 0 | 21.73% |
| SLV250815P00030000 | 2024-06-17 11:27AM EDT | 30.00 | 4.55 | 4.40 | 4.75 | 0.00 | - | 2 | 231 | 22.58% |
| SLV250815P00035000 | 2024-06-12 11:14AM EDT | 35.00 | 8.05 | 6.95 | 10.55 | 0.00 | - | 2 | 63 | 41.26% |
| SLV250815P00040000 | 2024-05-31 10:39AM EDT | 40.00 | 11.87 | 11.85 | 15.25 | 0.00 | - | 2 | 0 | 46.66% |
| SLV250815P00047000 | 2024-05-30 10:04AM EDT | 47.00 | 18.05 | 18.45 | 22.25 | 0.00 | - | 2 | 0 | 55.81% |
© 2024 Yahoo. All rights reserved.