Canadian Markets closed

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.04+0.01 (+0.06%)
At close: 4:00PM EDT
People also watch
GLDGDXSLWUSOIAU
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170929C000100002017-08-17 12:23PM EDT10.006.116.056.150.00-27198.44%
SLV170929C000110002017-08-28 1:26PM EDT11.005.505.705.800.00-112334.38%
SLV170929C000120002017-09-07 12:44PM EDT12.005.055.005.100.00-55417332.42%
SLV170929C000130002017-08-31 1:08PM EDT13.003.523.703.800.00-6917231.84%
SLV170929C000140002017-09-22 3:13PM EDT14.002.062.042.07-0.09-4.19%121,82853.91%
SLV170929C000150002017-09-22 10:19AM EDT15.001.031.041.07-0.07-6.36%202,07135.16%
SLV170929C000155002017-09-22 11:00AM EDT15.500.580.560.58+0.01+1.75%1335323.83%
SLV170929C000160002017-09-22 3:59PM EDT16.000.200.190.200.00-1,9166,61520.31%
SLV170929C000165002017-09-22 3:57PM EDT16.500.030.030.04-0.02-40.00%1,8723,52720.70%
SLV170929C000170002017-09-22 1:37PM EDT17.000.020.010.02+0.01+100.00%2189,64728.13%
SLV170929C000175002017-09-21 9:30AM EDT17.500.010.000.010.00-1042234.38%
SLV170929C000180002017-09-22 9:59AM EDT18.000.010.000.010.00-758,19342.19%
SLV170929C000185002017-09-15 10:27AM EDT18.500.010.010.02-0.03-75.00%24854.69%
SLV170929C000190002017-09-12 3:20PM EDT19.000.010.000.010.00-104,41853.13%
SLV170929C000200002017-09-08 12:50PM EDT20.000.010.000.01-0.01-50.00%1026,80368.75%
SLV170929C000210002017-07-03 9:43AM EDT21.000.010.000.020.00-402,32787.50%
SLV170929C000220002017-07-14 3:28PM EDT22.000.010.000.01-0.01-50.00%1003,75693.75%
SLV170929C000230002017-06-30 1:57PM EDT23.000.010.000.010.00-753,106103.13%
SLV170929C000240002017-06-22 1:11PM EDT24.000.010.000.02-0.01-50.00%51,246121.88%
SLV170929C000250002017-06-08 10:11AM EDT25.000.010.010.020.00-10921140.63%
SLV170929C000260002017-06-02 11:56PM EDT26.000.010.010.020.00-8171150.00%
SLV170929C000270002017-06-02 11:56PM EDT27.000.010.010.020.00-1501,213159.38%
SLV170929C000280002017-06-02 11:56PM EDT28.000.010.000.020.00-20895162.50%
SLV170929C000290002017-06-02 11:56PM EDT29.000.280.000.020.00-10716168.75%
SLV170929C000300002017-06-02 11:56PM EDT30.000.010.000.020.00-101,216178.13%
SLV170929C000310002017-06-02 11:56PM EDT31.000.010.000.01-0.04-80.00%1112175.00%
SLV170929C000320002017-06-02 11:56PM EDT32.000.030.000.020.00-10711193.75%
SLV170929C000330002017-06-02 11:56PM EDT33.000.020.000.010.00-5645187.50%
SLV170929C000340002017-06-02 11:56PM EDT34.000.010.000.020.00-3002,571209.38%
SLV170929C000350002017-06-02 11:56PM EDT35.000.010.000.020.00-1003,196215.63%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170929P000120002017-07-24 2:21PM EDT12.000.010.000.020.00-1015496.88%
SLV170929P000130002017-07-26 9:45AM EDT13.000.010.010.030.00-2078381.25%
SLV170929P000140002017-09-06 10:59AM EDT14.000.010.000.010.00-103,04750.00%
SLV170929P000150002017-09-15 2:35PM EDT15.000.010.000.010.00-102,92728.13%
SLV170929P000155002017-09-22 3:51PM EDT15.500.030.020.030.00-12884521.88%
SLV170929P000160002017-09-22 3:59PM EDT16.000.150.140.15-0.01-6.25%9544,85019.14%
SLV170929P000165002017-09-22 3:14PM EDT16.500.480.480.50+0.01+2.13%782,93520.70%
SLV170929P000170002017-09-22 3:10PM EDT17.000.940.940.98-0.08-7.84%1811,77928.13%
SLV170929P000175002017-09-22 9:34AM EDT17.501.501.441.47+0.32+27.12%1516334.38%
SLV170929P000180002017-09-22 10:25AM EDT18.001.941.941.97+0.23+13.45%5023042.19%
SLV170929P000190002017-09-11 2:52PM EDT19.002.162.362.390.00-16240.00%
SLV170929P000195002017-09-22 9:34AM EDT19.503.533.403.50+0.90+34.22%55284.38%
SLV170929P000200002017-09-18 10:36AM EDT20.003.623.904.000.00-101492.97%
SLV170929P000210002017-06-02 11:56PM EDT21.005.574.354.450.00-510.00%
SLV170929P000220002017-06-02 11:56PM EDT22.004.735.405.450.00-540.00%
SLV170929P000230002017-06-02 11:56PM EDT23.006.806.356.450.00-2200.00%
SLV170929P000250002017-07-13 10:16AM EDT25.0010.059.859.950.00-3550351.37%
SLV170929P000260002017-06-16 11:47PM EDT26.0010.1010.1510.250.00-580245.31%
SLV170929P000340002017-06-02 11:56PM EDT34.0016.7517.3517.450.00-100.00%
SLV170929P000350002017-09-22 9:37AM EDT35.0019.0518.9019.00-0.60-3.05%11256.25%