NYSEArca - Nasdaq Real Time Price • USD
iShares Silver Trust (SLV)
As of 10:07 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240424C00015000 | 4/11/2024 7:42 PM | 15 | 10.95 | 9.80 | 9.85 | 0.00 | 0.00% | - | 10 | 362.50% |
SLV240424C00020000 | 4/19/2024 2:47 PM | 20 | 6.10 | 4.20 | 5.45 | 0.00 | 0.00% | 12 | 16 | 168.75% |
SLV240424C00021500 | 4/22/2024 2:08 PM | 21.5 | 3.52 | 3.30 | 3.40 | 0.00 | 0.00% | 3 | 7 | 156.25% |
SLV240424C00022000 | 4/23/2024 6:11 PM | 22 | 3.03 | 2.68 | 2.91 | 0.00 | 0.00% | 10 | 4 | 173.44% |
SLV240424C00022500 | 4/22/2024 2:19 PM | 22.5 | 2.62 | 2.33 | 2.38 | 0.00 | 0.00% | 7 | 23 | 118.75% |
SLV240424C00023000 | 4/23/2024 7:55 PM | 23 | 1.98 | 1.71 | 2.06 | 0.00 | 0.00% | 10 | 57 | 112.50% |
SLV240424C00023500 | 4/24/2024 1:48 PM | 23.5 | 1.31 | 1.31 | 1.33 | -0.13 | -9.03% | 24 | 36 | 57.81% |
SLV240424C00024000 | 4/23/2024 7:58 PM | 24 | 0.99 | 0.84 | 0.87 | 0.00 | 0.00% | 67 | 66 | 52.34% |
SLV240424C00024500 | 4/24/2024 1:50 PM | 24.5 | 0.38 | 0.37 | 0.39 | -0.17 | -30.91% | 30 | 430 | 36.72% |
SLV240424C00025000 | 4/24/2024 1:52 PM | 25 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 1,036 | 5,365 | 27.34% |
SLV240424C00025500 | 4/24/2024 1:51 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 520 | 5,292 | 32.81% |
SLV240424C00026000 | 4/24/2024 1:52 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 6,172 | 50.00% |
SLV240424C00026500 | 4/24/2024 1:50 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 5,945 | 59.38% |
SLV240424C00027000 | 4/23/2024 7:44 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 255 | 12,958 | 75.00% |
SLV240424C00027500 | 4/23/2024 6:45 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 99,221 | 87.50% |
SLV240424C00028000 | 4/22/2024 4:50 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 171 | 2,659 | 98.44% |
SLV240424C00028500 | 4/22/2024 6:18 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 193,195 | 112.50% |
SLV240424C00029000 | 4/22/2024 1:36 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 545 | 125.00% |
SLV240424C00029500 | 4/22/2024 2:12 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 95,938 | 137.50% |
SLV240424C00030000 | 4/22/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 821 | 150.00% |
SLV240424C00031000 | 4/19/2024 7:29 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 614 | 1,009 | 168.75% |
SLV240424C00032000 | 4/18/2024 1:30 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 419 | 187.50% |
SLV240424C00033000 | 4/19/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 557 | 212.50% |
SLV240424C00034000 | 4/17/2024 3:51 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 994 | 835 | 231.25% |
SLV240424C00035000 | 4/23/2024 2:13 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 210 | 250.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240424P00021500 | 4/18/2024 2:40 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 118.75% |
SLV240424P00022000 | 4/22/2024 3:14 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 31 | 100.00% |
SLV240424P00022500 | 4/15/2024 1:33 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 39 | 84.38% |
SLV240424P00023000 | 4/22/2024 5:42 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 412 | 68.75% |
SLV240424P00023500 | 4/23/2024 4:51 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 96 | 1,120 | 50.00% |
SLV240424P00024000 | 4/24/2024 1:30 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,235 | 39.06% |
SLV240424P00024500 | 4/24/2024 1:48 PM | 24.5 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 365 | 2,948 | 25.78% |
SLV240424P00025000 | 4/24/2024 1:48 PM | 25 | 0.24 | 0.20 | 0.22 | 0.03 | 14.29% | 302 | 4,693 | 20.31% |
SLV240424P00025500 | 4/24/2024 1:35 PM | 25.5 | 0.60 | 0.63 | 0.66 | 0.04 | 7.14% | 184 | 12,310 | 0.00% |
SLV240424P00026000 | 4/24/2024 1:39 PM | 26 | 1.07 | 1.12 | 1.15 | 0.03 | 2.88% | 1 | 1,345 | 0.00% |
SLV240424P00026500 | 4/24/2024 1:48 PM | 26.5 | 1.69 | 1.64 | 1.66 | 0.18 | 11.92% | 11 | 312 | 0.00% |
SLV240424P00027000 | 4/24/2024 1:48 PM | 27 | 2.19 | 2.14 | 2.16 | 0.18 | 8.96% | 2 | 60 | 0.00% |
SLV240424P00027500 | 4/23/2024 2:15 PM | 27.5 | 2.58 | 2.64 | 2.66 | 0.00 | 0.00% | 1 | 1 | 0.00% |
SLV240424P00028000 | 4/23/2024 1:45 PM | 28 | 3.10 | 3.10 | 3.20 | 0.00 | 0.00% | 1 | 0 | 121.88% |
SLV240424P00028500 | 4/23/2024 1:45 PM | 28.5 | 3.60 | 3.65 | 3.75 | 0.00 | 0.00% | 1 | 0 | 137.50% |
SLV240424P00029000 | 4/23/2024 1:45 PM | 29 | 4.10 | 4.10 | 4.20 | 0.00 | 0.00% | 1 | 0 | 151.56% |
SLV240424P00030000 | 4/17/2024 4:32 PM | 30 | 4.10 | 5.10 | 5.25 | 0.00 | 0.00% | - | 0 | 223.44% |
Related Tickers
FTXL First Trust Nasdaq Semiconductor ETF
85.02
+3.00%
XSD SPDR S&P Semiconductor ETF
217.31
+3.14%
CQQQ Invesco China Technology ETF
32.75
+2.62%
SOXX iShares Semiconductor ETF
211.19
+2.58%
PSI Invesco Semiconductors ETF
53.10
+1.94%
SMH VanEck Semiconductor ETF
211.78
+1.92%
THD iShares MSCI Thailand ETF
57.60
-0.76%
FLTW Franklin FTSE Taiwan ETF
41.98
+1.35%
QLD ProShares Ultra QQQ
81.13
+1.81%
XLY Consumer Discretionary Select Sector SPDR Fund
175.41
+1.66%
FIVG Defiance 5G Next Gen Connectivity ETF
36.95
+1.48%
BFOR Barron's 400 ETF
65.48
+0.32%
FXL First Trust Technology AlphaDEX Fund
128.41
+1.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.99
+0.88%
QTUM Defiance Quantum ETF
57.58
+1.30%
VAMO Cambria Value and Momentum ETF
29.24
+1.29%
XTL SPDR S&P Telecom ETF
68.91
+0.44%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.04
+1.22%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.72
-0.13%
DWAT Arrow DWA Tactical: Macro ETF
10.51
+1.15%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
114.52
-0.10%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.63
+1.12%
CWS AdvisorShares Focused Equity ETF
61.01
-0.26%
KGRN KraneShares MSCI China Clean Technology ETF
19.57
+1.08%
DALI First Trust Dorsey Wright DALI 1 ETF
23.02
+1.07%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
130.66
-0.12%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
28.36
+0.21%
CSM ProShares Large Cap Core Plus
58.34
0.00%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.29
+1.22%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
94.77
-0.07%
FV First Trust Dorsey Wright Focus 5 ETF
54.32
+0.99%
IXN iShares Global Tech ETF
71.38
+1.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.22%
FVAL Fidelity Value Factor ETF
55.70
+0.12%
MAGA Point Bridge America First ETF
44.71
+0.88%
IYW iShares U.S. Technology ETF
129.84
+1.03%
FTEC Fidelity MSCI Information Technology Index ETF
148.36
+1.02%
XLK Technology Select Sector SPDR Fund
199.07
+0.98%
JPUS JPMorgan Diversified Return U.S. Equity ETF
107.96
+0.84%
PEXL Pacer US Export Leaders ETF
47.53
+0.82%
VGT Vanguard Information Technology Index Fund ETF Shares
499.34
+0.99%
QQQ Invesco QQQ Trust
428.92
+0.91%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+0.76%
BJAN Innovator U.S. Equity Buffer ETF - January
42.80
+0.76%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.69%
PSCT Invesco S&P SmallCap Information Technology ETF
44.01
+0.63%
LEAD Siren DIVCON Leaders Dividend ETF
62.70
+0.74%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.31
+0.45%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.29
+0.66%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.63
+0.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.71%
SPHB Invesco S&P 500 High Beta ETF
82.94
+0.92%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.07
+0.77%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.44
-0.06%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.83
+0.64%
CNRG SPDR Kensho Clean Power ETF
58.92
+0.67%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
ONEV SPDR Russell 1000 Low Volatility Focus ETF
118.59
+0.65%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.77
+0.65%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.63
+0.65%
MGK Vanguard Mega Cap Growth Index Fund
277.14
+0.84%
IGM iShares Expanded Tech Sector ETF
83.08
+0.74%
BOCT Innovator U.S. Equity Buffer ETF October
40.18
+0.15%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.56
+0.21%
EWT iShares MSCI Taiwan ETF
46.61
+0.65%
ONEQ Fidelity Nasdaq Composite Index ETF
62.27
+0.78%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
85.09
+0.61%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.79
+0.22%
FTSD Franklin Short Duration U.S. Government ETF
90.32
+0.58%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
IVW iShares S&P 500 Growth ETF
81.97
+0.70%
SLX VanEck Steel ETF
70.12
+0.53%
BLOK Amplify Transformational Data Sharing ETF
33.15
+0.67%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
295.28
+0.59%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
+0.51%
NULG Nuveen ESG Large-Cap Growth ETF
73.01
+0.54%
CIBR First Trust NASDAQ Cybersecurity ETF
54.65
+0.61%
PTNQ Pacer Trendpilot 100 ETF
67.49
+0.46%
IUSG iShares Core S&P U.S. Growth ETF
113.63
+0.68%
DXJ WisdomTree Japan Hedged Equity Fund
107.11
+0.61%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.01
+0.72%
ILCG iShares Morningstar Growth ETF
73.02
+0.70%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
TMFC Motley Fool 100 Index ETF
48.05
+0.52%
NACP Impact Shares NAACP Minority Empowerment ETF
37.11
+0.28%
VUG Vanguard Growth Index Fund ETF Shares
333.45
+0.70%
CZA Invesco Zacks Mid-Cap ETF
97.50
+0.49%
IDX VanEck Indonesia Index ETF
15.83
+0.49%
SCHG Schwab U.S. Large-Cap Growth ETF
89.95
+0.65%
XMMO Invesco S&P MidCap Momentum ETF
110.63
+0.41%
BBJP JPMorgan BetaBuilders Japan ETF
55.67
+0.55%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.36
+0.47%
IWF iShares Russell 1000 Growth ETF
326.01
+0.61%
PBUS Invesco MSCI USA ETF
50.81
+0.45%
SECT Main Sector Rotation ETF
48.75
+0.45%
XSMO Invesco S&P SmallCap Momentum ETF
58.67
+0.44%
ESGS Columbia U.S. ESG Equity Income ETF
43.42
+0.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.29
+0.42%