iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419C00006000 | 2023-11-27 3:39PM EDT | 6.00 | 16.75 | 16.25 | 16.40 | 0.00 | - | 1 | 644 | 0.00% |
| SLV240419C00007000 | 2023-10-19 12:00PM EDT | 7.00 | 13.95 | 14.75 | 14.95 | 0.00 | - | 12 | 432 | 0.00% |
| SLV240419C00008000 | 2024-04-10 11:03AM EDT | 8.00 | 17.90 | 17.90 | 18.00 | 0.00 | - | 10 | 122 | 0.00% |
| SLV240419C00009000 | 2023-10-26 10:20AM EDT | 9.00 | 11.85 | 13.35 | 13.50 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240419C00010000 | 2024-04-12 11:12AM EDT | 10.00 | 16.98 | 15.90 | 15.95 | 0.00 | - | 17 | 42 | 0.00% |
| SLV240419C00011000 | 2024-04-18 10:56AM EDT | 11.00 | 14.92 | 14.90 | 14.95 | 0.00 | - | 4 | 18 | 0.00% |
| SLV240419C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 13.32 | 13.90 | 14.00 | 0.00 | - | 4 | 18 | 0.00% |
| SLV240419C00013000 | 2024-02-20 4:02PM EDT | 13.00 | 8.16 | 9.65 | 9.70 | 0.00 | - | 4 | 24 | 0.00% |
| SLV240419C00014000 | 2024-04-01 10:54AM EDT | 14.00 | 8.79 | 11.90 | 11.95 | 0.00 | - | 1 | 87 | 0.00% |
| SLV240419C00015000 | 2024-04-18 1:40PM EDT | 15.00 | 10.89 | 10.90 | 10.95 | 0.00 | - | 1 | 57 | 0.00% |
| SLV240419C00016000 | 2024-04-16 11:00AM EDT | 16.00 | 9.83 | 9.90 | 10.00 | 0.00 | - | 5 | 65 | 0.00% |
| SLV240419C00017000 | 2024-04-18 12:55PM EDT | 17.00 | 8.93 | 8.90 | 8.95 | 0.00 | - | 10 | 2,417 | 0.00% |
| SLV240419C00017500 | 2024-04-08 2:31PM EDT | 17.50 | 7.95 | 8.40 | 8.45 | 0.00 | - | 7 | 7 | 0.00% |
| SLV240419C00018000 | 2024-04-18 3:59PM EDT | 18.00 | 7.85 | 7.90 | 8.00 | 0.00 | - | 9 | 12,610 | 0.00% |
| SLV240419C00019000 | 2024-04-18 2:25PM EDT | 19.00 | 6.84 | 6.90 | 7.00 | 0.00 | - | 19 | 1,558 | 0.00% |
| SLV240419C00019500 | 2024-04-16 3:38PM EDT | 19.50 | 6.35 | 6.40 | 6.45 | 0.00 | - | 20 | 32 | 0.00% |
| SLV240419C00020000 | 2024-04-18 10:48AM EDT | 20.00 | 5.85 | 5.90 | 5.95 | 0.00 | - | 22 | 23,651 | 0.00% |
| SLV240419C00020500 | 2024-04-12 11:56AM EDT | 20.50 | 5.90 | 5.40 | 5.50 | 0.00 | - | 5 | 52 | 0.00% |
| SLV240419C00021000 | 2024-04-19 9:59AM EDT | 21.00 | 4.93 | 4.90 | 4.95 | +0.08 | +1.64% | 31 | 95,241 | 0.00% |
| SLV240419C00021500 | 2024-04-17 3:44PM EDT | 21.50 | 4.35 | 4.40 | 4.50 | 0.00 | - | 9 | 217 | 0.00% |
| SLV240419C00022000 | 2024-04-19 9:59AM EDT | 22.00 | 3.93 | 3.85 | 3.95 | +0.10 | +2.61% | 21 | 33,618 | 0.00% |
| SLV240419C00022500 | 2024-04-19 9:47AM EDT | 22.50 | 3.51 | 3.40 | 3.45 | +0.12 | +3.54% | 20 | 2,310 | 0.00% |
| SLV240419C00023000 | 2024-04-19 10:01AM EDT | 23.00 | 2.94 | 2.92 | 2.95 | +0.10 | +3.52% | 80 | 36,491 | 0.00% |
| SLV240419C00023500 | 2024-04-19 9:43AM EDT | 23.50 | 2.54 | 2.41 | 2.44 | +0.18 | +7.63% | 7 | 9,675 | 0.00% |
| SLV240419C00024000 | 2024-04-19 9:52AM EDT | 24.00 | 1.98 | 1.93 | 1.95 | +0.14 | +7.61% | 86 | 47,446 | 0.00% |
| SLV240419C00024500 | 2024-04-19 9:54AM EDT | 24.50 | 1.48 | 1.44 | 1.47 | +0.13 | +9.63% | 56 | 7,609 | 0.00% |
| SLV240419C00025000 | 2024-04-19 10:00AM EDT | 25.00 | 0.94 | 0.93 | 0.96 | +0.06 | +6.59% | 350 | 57,880 | 0.00% |
| SLV240419C00025500 | 2024-04-19 10:02AM EDT | 25.50 | 0.44 | 0.45 | 0.48 | +0.02 | +4.76% | 178 | 10,748 | 0.00% |
| SLV240419C00026000 | 2024-04-19 10:01AM EDT | 26.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 5,084 | 38,498 | 15.63% |
| SLV240419C00026500 | 2024-04-19 9:55AM EDT | 26.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 594 | 8,847 | 27.34% |
| SLV240419C00027000 | 2024-04-19 9:45AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 223 | 36,095 | 40.63% |
| SLV240419C00027500 | 2024-04-18 3:52PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 474 | 9,995 | 50.00% |
| SLV240419C00028000 | 2024-04-19 9:43AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28,397 | 65.63% |
| SLV240419C00028500 | 2024-04-17 12:47PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,524 | 78.13% |
| SLV240419C00029000 | 2024-04-18 3:29PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,446 | 90.63% |
| SLV240419C00029500 | 2024-04-17 11:43AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 564 | 2,638 | 100.00% |
| SLV240419C00030000 | 2024-04-18 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 78,879 | 112.50% |
| SLV240419C00031000 | 2024-04-17 10:04AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,440 | 137.50% |
| SLV240419C00032000 | 2024-04-16 12:12PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 9,861 | 156.25% |
| SLV240419C00033000 | 2024-04-16 9:36AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,674 | 175.00% |
| SLV240419C00034000 | 2024-04-15 3:53PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 804 | 4,787 | 196.88% |
| SLV240419C00035000 | 2024-04-15 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 110,890 | 212.50% |
| SLV240419C00036000 | 2024-04-16 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,757 | 237.50% |
| SLV240419C00037000 | 2024-04-12 1:03PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,056 | 250.00% |
| SLV240419C00038000 | 2024-04-12 11:26AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 254 | 268.75% |
| SLV240419C00039000 | 2024-04-12 11:52AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,617 | 287.50% |
| SLV240419C00040000 | 2024-04-12 11:52AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,789 | 11,506 | 300.00% |
| SLV240419C00041000 | 2024-04-12 11:31AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 170 | 312.50% |
| SLV240419C00042000 | 2024-04-03 2:05PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 161 | 325.00% |
| SLV240419C00043000 | 2024-04-12 11:08AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,643 | 350.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419P00013000 | 2024-01-11 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 500.00% |
| SLV240419P00014000 | 2024-04-10 1:01PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 776 | 450.00% |
| SLV240419P00015000 | 2024-03-08 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 393.75% |
| SLV240419P00016000 | 2024-02-26 2:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 309 | 350.00% |
| SLV240419P00017000 | 2024-03-20 2:06PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,496 | 312.50% |
| SLV240419P00018000 | 2024-04-02 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,507 | 275.00% |
| SLV240419P00019000 | 2024-04-17 9:45AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43,255 | 237.50% |
| SLV240419P00019500 | 2024-03-27 11:01AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,446 | 218.75% |
| SLV240419P00020000 | 2024-04-17 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 32,208 | 200.00% |
| SLV240419P00020500 | 2024-04-04 2:25PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,058 | 187.50% |
| SLV240419P00021000 | 2024-04-17 12:52PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 68,896 | 168.75% |
| SLV240419P00021500 | 2024-04-16 11:07AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,425 | 50.00% |
| SLV240419P00022000 | 2024-04-18 9:49AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35,047 | 137.50% |
| SLV240419P00022500 | 2024-04-18 2:31PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,864 | 118.75% |
| SLV240419P00023000 | 2024-04-19 9:33AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 29,246 | 103.13% |
| SLV240419P00023500 | 2024-04-17 1:14PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,848 | 87.50% |
| SLV240419P00024000 | 2024-04-18 2:19PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22,763 | 71.88% |
| SLV240419P00024500 | 2024-04-19 9:33AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 14,145 | 56.25% |
| SLV240419P00025000 | 2024-04-19 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 32,141 | 43.75% |
| SLV240419P00025500 | 2024-04-19 9:59AM EDT | 25.50 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 9,943 | 16,567 | 34.38% |
| SLV240419P00026000 | 2024-04-19 9:59AM EDT | 26.00 | 0.17 | 0.14 | 0.16 | -0.10 | -37.04% | 1,046 | 5,227 | 32.03% |
| SLV240419P00026500 | 2024-04-19 10:00AM EDT | 26.50 | 0.58 | 0.57 | 0.57 | -0.10 | -14.71% | 235 | 2,487 | 50.00% |
| SLV240419P00027000 | 2024-04-19 9:56AM EDT | 27.00 | 1.04 | 1.05 | 1.08 | -0.09 | -7.96% | 36 | 2,032 | 74.22% |
| SLV240419P00027500 | 2024-04-19 9:44AM EDT | 27.50 | 1.45 | 1.56 | 1.58 | -0.18 | -11.04% | 24 | 42 | 98.05% |
| SLV240419P00028000 | 2024-04-18 3:46PM EDT | 28.00 | 2.15 | 2.06 | 2.08 | 0.00 | - | 195 | 61 | 118.75% |
| SLV240419P00028500 | 2024-04-18 10:26AM EDT | 28.50 | 2.63 | 2.54 | 2.56 | 0.00 | - | 88 | 5 | 130.47% |
| SLV240419P00029000 | 2024-04-18 10:35AM EDT | 29.00 | 3.20 | 3.05 | 3.10 | 0.00 | - | 27 | 9 | 159.38% |
| SLV240419P00029500 | 2024-04-16 2:29PM EDT | 29.50 | 3.70 | 3.50 | 3.55 | 0.00 | - | 6 | 0 | 152.34% |
| SLV240419P00030000 | 2024-04-17 1:45PM EDT | 30.00 | 4.05 | 4.05 | 4.10 | 0.00 | - | 32 | 0 | 194.53% |
| SLV240419P00031000 | 2024-04-17 1:45PM EDT | 31.00 | 5.08 | 5.05 | 5.10 | 0.00 | - | 20 | 0 | 226.56% |
| SLV240419P00032000 | 2024-04-17 1:45PM EDT | 32.00 | 6.00 | 6.00 | 6.10 | 0.00 | - | 12 | 0 | 242.19% |
| SLV240419P00033000 | 2024-04-10 11:03AM EDT | 33.00 | 7.10 | 7.00 | 7.10 | 0.00 | - | 20 | 0 | 270.31% |
| SLV240419P00036000 | 2024-04-10 11:14AM EDT | 36.00 | 10.40 | 10.05 | 10.10 | 0.00 | - | 15 | 0 | 364.06% |
| SLV240419P00037000 | 2024-04-10 11:14AM EDT | 37.00 | 11.40 | 11.00 | 11.10 | 0.00 | - | - | 0 | 368.75% |
| SLV240419P00038000 | 2024-04-10 11:14AM EDT | 38.00 | 12.40 | 12.05 | 12.10 | 0.00 | - | 10 | 0 | 409.38% |
| SLV240419P00041000 | 2024-04-09 2:40PM EDT | 41.00 | 15.35 | 15.05 | 15.10 | 0.00 | - | - | 0 | 473.44% |
| SLV240419P00042000 | 2024-04-09 2:37PM EDT | 42.00 | 16.35 | 16.00 | 16.10 | 0.00 | - | - | 0 | 470.31% |
| SLV240419P00043000 | 2024-04-09 2:51PM EDT | 43.00 | 17.35 | 17.05 | 17.10 | 0.00 | - | - | 0 | 510.94% |
© 2024 Yahoo. All rights reserved.