Canada markets closed

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.06+0.16 (+0.64%)
At close: 04:00PM EDT
25.01 -0.05 (-0.20%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:24.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV240426C000240002024-04-25 3:41PM EDT2024-04-261.091.071.09+0.11+11.22%1,9118,13854.69%
SLV240501C000240002024-04-25 3:52PM EDT2024-05-011.171.171.19+0.10+9.35%6426538.87%
SLV240503C000240002024-04-25 2:55PM EDT2024-05-031.191.221.25+0.05+4.39%1692,69939.26%
SLV240510C000240002024-04-25 3:24PM EDT2024-05-101.341.311.34+0.10+8.06%5271034.47%
SLV240517C000240002024-04-25 3:25PM EDT2024-05-171.431.401.43+0.09+6.72%12944,21132.91%
SLV240524C000240002024-04-25 12:14PM EDT2024-05-241.431.481.51+0.03+2.14%720431.93%
SLV240531C000240002024-04-25 10:40AM EDT2024-05-311.681.551.58+0.22+15.07%16140531.15%
SLV240621C000240002024-04-25 3:46PM EDT2024-06-211.781.771.80+0.10+5.95%1,58662,40430.96%
SLV240628C000240002024-04-25 10:13AM EDT2024-06-281.801.831.86+0.07+4.05%54,30130.76%
SLV240719C000240002024-04-25 3:07PM EDT2024-07-192.012.012.04+0.11+5.79%12223,35930.71%
SLV240920C000240002024-04-25 3:48PM EDT2024-09-202.502.502.53+0.09+3.73%745,81231.40%
SLV240930C000240002024-04-25 3:40PM EDT2024-09-302.582.562.59+0.10+4.03%4622,57031.35%
SLV241018C000240002024-04-25 2:15PM EDT2024-10-182.652.692.72-0.05-1.85%169,91431.69%
SLV241115C000240002024-04-25 1:56PM EDT2024-11-152.862.892.92+0.11+4.00%52,16632.23%
SLV241231C000240002024-04-25 1:50PM EDT2024-12-313.143.153.20+0.05+1.62%12,07232.64%
SLV250117C000240002024-04-25 3:57PM EDT2025-01-173.253.253.35+0.05+1.56%23671,28133.42%
SLV250331C000240002024-04-25 2:28PM EDT2025-03-313.653.653.75+0.08+2.24%51326533.94%
SLV250620C000240002024-04-25 3:01PM EDT2025-06-204.203.954.200.00-1316534.89%
SLV260116C000240002024-04-25 2:07PM EDT2026-01-165.205.005.80+0.20+4.00%141,56141.32%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV240426P000240002024-04-25 3:54PM EDT2024-04-260.010.010.02-0.04-80.00%1,1474,28751.56%
SLV240501P000240002024-04-25 3:26PM EDT2024-05-010.090.090.11-0.06-40.00%2,66575536.52%
SLV240503P000240002024-04-25 3:53PM EDT2024-05-030.150.130.14-0.04-21.05%3163,83734.57%
SLV240510P000240002024-04-25 3:28PM EDT2024-05-100.190.190.21-0.05-20.83%431,51030.08%
SLV240517P000240002024-04-25 3:51PM EDT2024-05-170.260.260.27-0.07-21.21%83716,69827.93%
SLV240524P000240002024-04-25 2:43PM EDT2024-05-240.320.320.33-0.06-15.79%1,62621,82826.95%
SLV240531P000240002024-04-25 3:57PM EDT2024-05-310.370.360.38-0.05-11.90%121,19226.07%
SLV240621P000240002024-04-25 3:47PM EDT2024-06-210.510.510.53-0.06-10.53%9424,85525.10%
SLV240628P000240002024-04-25 3:57PM EDT2024-06-280.570.550.56-0.05-8.06%5026,87724.46%
SLV240719P000240002024-04-25 12:17PM EDT2024-07-190.690.670.68-0.02-2.82%26013,93423.98%
SLV240920P000240002024-04-25 2:15PM EDT2024-09-200.970.950.97-0.06-5.83%8951,95123.10%
SLV240930P000240002024-04-25 2:40PM EDT2024-09-301.020.991.00-0.03-2.86%4182,97822.85%
SLV241018P000240002024-04-25 12:32PM EDT2024-10-181.101.071.08-0.05-4.35%484,27922.88%
SLV241115P000240002024-04-25 12:23PM EDT2024-11-151.211.181.19-0.03-2.42%5241,26922.83%
SLV241231P000240002024-04-25 12:24PM EDT2024-12-311.351.321.34-0.02-1.46%397422.53%
SLV250117P000240002024-04-25 12:07PM EDT2025-01-171.401.371.39-0.04-2.78%221,01522.41%
SLV250331P000240002024-04-24 2:34PM EDT2025-03-311.671.581.600.00-216222.16%
SLV250620P000240002024-04-18 10:29AM EDT2025-06-201.511.771.810.00-21521.96%
SLV260116P000240002024-04-25 1:33PM EDT2026-01-162.202.022.66-0.05-2.22%24524.71%