iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251121C00010000 | 2024-05-28 3:06PM EDT | 10.00 | 19.80 | 15.20 | 18.85 | 0.00 | - | 10 | 10 | 60.99% |
| SLV251121C00018000 | 2024-06-18 1:12PM EDT | 18.00 | 10.40 | 7.95 | 11.85 | 0.00 | - | - | 1 | 66.33% |
| SLV251121C00020000 | 2024-06-27 1:21PM EDT | 20.00 | 8.59 | 6.00 | 10.20 | 0.00 | - | 5 | 3 | 59.74% |
| SLV251121C00021000 | 2024-06-14 10:23AM EDT | 21.00 | 7.82 | 5.65 | 9.45 | 0.00 | - | - | 0 | 57.28% |
| SLV251121C00022000 | 2024-06-14 10:52AM EDT | 22.00 | 7.09 | 4.90 | 8.70 | 0.00 | - | - | 1 | 54.76% |
| SLV251121C00023000 | 2024-06-14 10:19AM EDT | 23.00 | 6.46 | 5.30 | 8.00 | 0.00 | - | - | 4 | 52.66% |
| SLV251121C00024000 | 2024-06-24 11:10AM EDT | 24.00 | 6.04 | 5.15 | 5.85 | 0.00 | - | 2 | 1 | 37.62% |
| SLV251121C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 5.03 | 4.75 | 5.25 | +0.03 | +0.60% | 1 | 2,495 | 36.65% |
| SLV251121C00026000 | 2024-06-27 12:35PM EDT | 26.00 | 4.48 | 3.50 | 5.55 | 0.00 | - | 2 | 3 | 42.88% |
| SLV251121C00027000 | 2024-06-25 12:17PM EDT | 27.00 | 4.35 | 2.60 | 5.15 | 0.00 | - | 2 | 6 | 42.90% |
| SLV251121C00028000 | 2024-06-25 3:57PM EDT | 28.00 | 3.85 | 2.91 | 5.20 | 0.00 | - | 13 | 558 | 46.33% |
| SLV251121C00029000 | 2024-06-21 12:30PM EDT | 29.00 | 3.85 | 2.33 | 3.60 | 0.00 | - | 2 | 2 | 36.28% |
| SLV251121C00030000 | 2024-06-28 2:12PM EDT | 30.00 | 2.98 | 1.02 | 3.45 | -0.32 | -9.70% | 27 | 1,650 | 37.67% |
| SLV251121C00031000 | 2024-06-25 2:41PM EDT | 31.00 | 2.80 | 1.07 | 3.00 | 0.00 | - | 2 | 6 | 36.44% |
| SLV251121C00032000 | 2024-06-26 1:21PM EDT | 32.00 | 2.91 | 1.12 | 3.05 | 0.00 | - | 30 | 41 | 39.04% |
| SLV251121C00033000 | 2024-06-24 2:59PM EDT | 33.00 | 2.62 | 1.45 | 2.95 | 0.00 | - | 2 | 630 | 40.30% |
| SLV251121C00034000 | 2024-06-14 10:27AM EDT | 34.00 | 2.35 | 0.80 | 2.75 | 0.00 | - | - | 1 | 40.58% |
| SLV251121C00035000 | 2024-06-27 3:15PM EDT | 35.00 | 1.90 | 1.00 | 2.85 | 0.00 | - | 20 | 511 | 43.24% |
| SLV251121C00036000 | 2024-06-14 10:21AM EDT | 36.00 | 2.08 | 0.00 | 2.83 | 0.00 | - | - | 1 | 44.79% |
| SLV251121C00037000 | 2024-06-14 10:24AM EDT | 37.00 | 2.07 | 0.00 | 2.89 | 0.00 | - | - | 1 | 46.94% |
| SLV251121C00040000 | 2024-06-27 3:23PM EDT | 40.00 | 1.42 | 0.00 | 1.72 | 0.00 | - | 2 | 112 | 40.94% |
| SLV251121C00045000 | 2024-06-20 10:50AM EDT | 45.00 | 1.49 | 0.00 | 1.22 | 0.00 | - | 100 | 136 | 41.70% |
| SLV251121C00047000 | 2024-06-26 1:21PM EDT | 47.00 | 1.21 | 0.00 | 1.08 | 0.00 | - | 60 | 60 | 42.11% |
| SLV251121C00048000 | 2024-06-20 9:34AM EDT | 48.00 | 1.15 | 0.44 | 1.27 | 0.00 | - | 1 | 43 | 45.29% |
| SLV251121C00049000 | 2024-06-18 11:24AM EDT | 49.00 | 0.99 | 0.62 | 0.97 | 0.00 | - | - | 24 | 42.63% |
| SLV251121C00050000 | 2024-06-28 11:14AM EDT | 50.00 | 0.83 | 0.58 | 0.93 | +0.05 | +6.41% | 3 | 377 | 43.02% |
| SLV251121C00055000 | 2024-06-28 11:12AM EDT | 55.00 | 0.65 | 0.45 | 0.76 | 0.00 | - | 754 | 1,692 | 44.68% |
PutsforNovember 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV251121P00020000 | 2024-06-25 9:44AM EDT | 20.00 | 0.50 | 0.35 | 1.92 | 0.00 | - | 1 | 15 | 41.26% |
| SLV251121P00025000 | 2024-06-28 10:16AM EDT | 25.00 | 1.80 | 0.00 | 2.00 | -0.10 | -5.26% | 6 | 24 | 22.40% |
| SLV251121P00026000 | 2024-06-14 10:59AM EDT | 26.00 | 2.66 | 2.00 | 2.45 | 0.00 | - | - | 0 | 22.07% |
| SLV251121P00028000 | 2024-06-27 11:15AM EDT | 28.00 | 3.51 | 2.92 | 3.55 | 0.00 | - | 2 | 6 | 21.66% |
| SLV251121P00030000 | 2024-06-18 3:12PM EDT | 30.00 | 4.85 | 2.87 | 6.50 | 0.00 | - | 9 | 1,248 | 34.66% |
| SLV251121P00034000 | 2024-06-14 11:12AM EDT | 34.00 | 8.05 | 6.35 | 9.65 | 0.00 | - | - | 1 | 36.17% |
| SLV251121P00035000 | 2024-06-14 10:25AM EDT | 35.00 | 8.75 | 6.90 | 10.75 | 0.00 | - | 4 | 10 | 38.81% |
| SLV251121P00040000 | 2024-06-06 11:30AM EDT | 40.00 | 11.90 | 11.50 | 15.25 | 0.00 | - | 1 | 1 | 41.94% |
| SLV251121P00047000 | 2024-06-03 10:18AM EDT | 47.00 | 19.01 | 18.45 | 22.35 | 0.00 | - | 4 | 0 | 51.15% |
| SLV251121P00055000 | 2024-06-17 12:18PM EDT | 55.00 | 28.50 | 26.45 | 30.35 | 0.00 | - | - | 0 | 58.59% |
© 2024 Yahoo. All rights reserved.