iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-05-02 9:52AM EDT | 5.00 | 19.40 | 19.40 | 22.05 | -0.30 | -1.52% | 5 | 84 | 126.66% |
| SLV260116C00010000 | 2024-04-25 10:05AM EDT | 10.00 | 15.85 | 15.00 | 17.50 | 0.00 | - | 2 | 40 | 84.25% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 13.00 | 16.60 | 0.00 | - | 2 | 25 | 68.43% |
| SLV260116C00012000 | 2024-05-01 10:32AM EDT | 12.00 | 13.75 | 12.30 | 15.60 | 0.00 | - | 10 | 40 | 65.04% |
| SLV260116C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 13.40 | 11.45 | 14.80 | 0.00 | - | 4 | 12 | 62.16% |
| SLV260116C00014000 | 2024-04-26 11:57AM EDT | 14.00 | 12.25 | 10.10 | 13.90 | 0.00 | - | 2 | 16 | 54.91% |
| SLV260116C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 10.80 | 9.25 | 12.90 | 0.00 | - | 6 | 134 | 51.07% |
| SLV260116C00016000 | 2024-04-08 10:03AM EDT | 16.00 | 10.99 | 8.85 | 12.10 | 0.00 | - | 1 | 253 | 51.49% |
| SLV260116C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 9.00 | 7.95 | 11.10 | 0.00 | - | 2 | 130 | 65.33% |
| SLV260116C00018000 | 2024-05-01 12:23PM EDT | 18.00 | 8.10 | 7.00 | 10.60 | 0.00 | - | 2 | 69 | 65.16% |
| SLV260116C00019000 | 2024-04-30 1:18PM EDT | 19.00 | 7.60 | 6.90 | 9.35 | 0.00 | - | 6 | 402 | 57.17% |
| SLV260116C00020000 | 2024-05-02 1:18PM EDT | 20.00 | 7.00 | 6.85 | 7.65 | -0.15 | -2.10% | 13 | 4,642 | 45.36% |
| SLV260116C00021000 | 2024-05-01 3:41PM EDT | 21.00 | 6.26 | 5.60 | 6.95 | 0.00 | - | 7 | 654 | 43.53% |
| SLV260116C00022000 | 2024-05-01 1:51PM EDT | 22.00 | 5.50 | 5.55 | 6.00 | 0.00 | - | 11 | 2,662 | 39.37% |
| SLV260116C00023000 | 2024-05-02 12:30PM EDT | 23.00 | 5.00 | 5.00 | 5.35 | +0.15 | +3.09% | 4 | 1,802 | 37.77% |
| SLV260116C00024000 | 2024-05-02 1:46PM EDT | 24.00 | 4.78 | 4.50 | 4.95 | -0.02 | -0.42% | 46 | 1,639 | 38.03% |
| SLV260116C00025000 | 2024-05-02 1:35PM EDT | 25.00 | 4.20 | 4.10 | 4.35 | -0.15 | -3.45% | 95 | 5,506 | 36.41% |
| SLV260116C00026000 | 2024-05-02 12:20PM EDT | 26.00 | 3.60 | 3.60 | 4.65 | -0.11 | -2.96% | 10 | 2,964 | 41.72% |
| SLV260116C00027000 | 2024-05-02 3:00PM EDT | 27.00 | 3.50 | 3.30 | 3.65 | +0.01 | +0.29% | 5 | 900 | 36.50% |
| SLV260116C00028000 | 2024-05-02 1:24PM EDT | 28.00 | 3.11 | 2.90 | 3.35 | +0.04 | +1.30% | 9 | 393 | 36.59% |
| SLV260116C00029000 | 2024-05-01 10:01AM EDT | 29.00 | 2.82 | 2.69 | 3.05 | 0.00 | - | 3 | 2,924 | 36.48% |
| SLV260116C00030000 | 2024-05-02 3:03PM EDT | 30.00 | 2.78 | 2.52 | 2.81 | +0.18 | +6.92% | 17 | 4,626 | 36.66% |
| SLV260116C00031000 | 2024-05-02 12:20PM EDT | 31.00 | 2.52 | 2.19 | 2.61 | +0.14 | +5.88% | 21 | 830 | 36.99% |
| SLV260116C00032000 | 2024-05-02 1:03PM EDT | 32.00 | 2.25 | 2.21 | 2.41 | -0.20 | -8.16% | 5 | 64 | 37.15% |
| SLV260116C00033000 | 2024-05-02 2:35PM EDT | 33.00 | 2.19 | 1.83 | 2.24 | -0.06 | -2.67% | 55 | 287 | 37.43% |
| SLV260116C00034000 | 2024-05-01 9:51AM EDT | 34.00 | 1.81 | 1.85 | 2.19 | 0.00 | - | 2 | 76 | 38.59% |
| SLV260116C00035000 | 2024-05-02 11:07AM EDT | 35.00 | 1.76 | 1.66 | 1.95 | -0.04 | -2.22% | 1 | 4,891 | 38.01% |
| SLV260116C00036000 | 2024-05-02 10:53AM EDT | 36.00 | 1.63 | 1.49 | 2.12 | -0.03 | -1.81% | 4 | 234 | 40.92% |
| SLV260116C00037000 | 2024-04-24 10:02AM EDT | 37.00 | 1.73 | 1.32 | 1.72 | 0.00 | - | 1 | 76 | 38.67% |
| SLV260116C00038000 | 2024-04-30 1:53PM EDT | 38.00 | 1.35 | 1.26 | 1.62 | 0.00 | - | 2 | 530 | 39.01% |
| SLV260116C00039000 | 2024-04-30 10:17AM EDT | 39.00 | 1.32 | 1.35 | 1.54 | 0.00 | - | 8 | 136 | 39.45% |
| SLV260116C00040000 | 2024-05-02 3:04PM EDT | 40.00 | 1.30 | 1.30 | 1.46 | +0.01 | +0.78% | 48 | 8,647 | 39.82% |
| SLV260116C00041000 | 2024-04-30 10:34AM EDT | 41.00 | 1.14 | 0.53 | 1.37 | 0.00 | - | 2 | 45 | 40.02% |
| SLV260116C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 1.12 | 0.94 | 1.32 | 0.00 | - | 2 | 14 | 40.55% |
| SLV260116C00043000 | 2024-04-25 10:26AM EDT | 43.00 | 1.01 | 0.69 | 1.24 | 0.00 | - | 2 | 558 | 40.70% |
| SLV260116C00044000 | 2024-05-01 2:06PM EDT | 44.00 | 0.95 | 0.77 | 1.17 | 0.00 | - | 6 | 31 | 40.92% |
| SLV260116C00045000 | 2024-05-02 2:35PM EDT | 45.00 | 1.03 | 0.98 | 1.12 | +0.08 | +8.42% | 116 | 1,412 | 41.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 34 | 50.78% |
| SLV260116P00010000 | 2024-04-08 11:17AM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 34.18% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 33.11% |
| SLV260116P00012000 | 2024-04-08 10:23AM EDT | 12.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 1 | 38 | 30.37% |
| SLV260116P00013000 | 2024-04-30 9:30AM EDT | 13.00 | 0.33 | 0.01 | 0.55 | 0.00 | - | 1 | 24 | 40.92% |
| SLV260116P00014000 | 2024-05-02 10:29AM EDT | 14.00 | 0.11 | 0.10 | 0.28 | -0.09 | -45.00% | 2 | 357 | 30.71% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.13 | 1.82 | 0.00 | - | 1 | 86 | 52.88% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.06 | 0.36 | 0.00 | - | 1 | 49 | 26.32% |
| SLV260116P00017000 | 2024-04-25 1:43PM EDT | 17.00 | 0.38 | 0.32 | 0.62 | 0.00 | - | 1 | 71 | 27.81% |
| SLV260116P00018000 | 2024-04-23 9:30AM EDT | 18.00 | 0.59 | 0.44 | 0.60 | 0.00 | - | 1 | 78 | 24.32% |
| SLV260116P00019000 | 2024-05-01 3:14PM EDT | 19.00 | 0.65 | 0.45 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| SLV260116P00020000 | 2024-04-30 2:27PM EDT | 20.00 | 0.90 | 0.81 | 0.90 | +0.06 | +7.14% | 1 | 385 | 21.78% |
| SLV260116P00021000 | 2024-05-01 11:07AM EDT | 21.00 | 1.15 | 1.09 | 1.20 | 0.00 | - | 5 | 466 | 21.58% |
| SLV260116P00022000 | 2024-05-02 12:19PM EDT | 22.00 | 1.51 | 1.41 | 1.80 | +0.03 | +2.03% | 4 | 2,113 | 23.54% |
| SLV260116P00023000 | 2024-05-02 9:30AM EDT | 23.00 | 2.00 | 1.81 | 2.07 | +0.36 | +21.95% | 12 | 150 | 21.97% |
| SLV260116P00024000 | 2024-05-01 3:14PM EDT | 24.00 | 2.45 | 2.27 | 2.80 | 0.00 | - | 1 | 48 | 23.78% |
| SLV260116P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 2.94 | 2.79 | 3.70 | 0.00 | - | 3 | 365 | 26.39% |
| SLV260116P00026000 | 2024-05-02 9:53AM EDT | 26.00 | 3.55 | 3.35 | 4.65 | +0.27 | +8.23% | 10 | 1,031 | 29.00% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 27.00 | 3.44 | 4.00 | 4.50 | 0.00 | - | 2 | 128 | 22.60% |
| SLV260116P00028000 | 2024-04-30 3:00PM EDT | 28.00 | 4.89 | 4.70 | 5.20 | 0.00 | - | 1 | 75 | 22.51% |
| SLV260116P00029000 | 2024-05-01 10:06AM EDT | 29.00 | 5.60 | 5.45 | 6.20 | 0.00 | - | 30 | 1,245 | 24.65% |
| SLV260116P00030000 | 2024-05-02 12:43PM EDT | 30.00 | 6.56 | 6.00 | 6.80 | +0.66 | +11.19% | 240 | 690 | 23.10% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 31.00 | 7.30 | 7.00 | 9.05 | 0.00 | - | 6 | 7 | 35.60% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 7.01 | 7.80 | 9.80 | 0.00 | - | 2 | 4 | 35.33% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.40 | 10.80 | 0.00 | - | 12 | 12 | 37.00% |
| SLV260116P00035000 | 2024-05-02 12:43PM EDT | 35.00 | 10.86 | 10.60 | 11.10 | +0.44 | +4.22% | 240 | 41 | 23.02% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 10.90 | 14.50 | 0.00 | - | - | 0 | 40.23% |
| SLV260116P00040000 | 2024-04-30 10:11AM EDT | 40.00 | 15.80 | 14.25 | 17.35 | 0.00 | - | 1 | 0 | 42.55% |
| SLV260116P00045000 | 2024-04-23 1:26PM EDT | 45.00 | 20.05 | 18.85 | 22.55 | 0.00 | - | 4 | 0 | 49.74% |
© 2024 Yahoo. All rights reserved.