NYSEArca - Delayed Quote • USD
iShares Silver Trust (SLV)
At close: 4:00 PM EDT
After hours: 5:42 PM EDT
| 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 | 9.10 | 10.65 | 0.00 | 0.00% | - | 10 | 644.53% |
| SLV240424C00020000 | 4/19/2024 2:47 PM | 20 | 6.10 | 4.15 | 5.35 | 0.00 | 0.00% | 12 | 16 | 287.11% |
| SLV240424C00021500 | 4/22/2024 2:08 PM | 21.5 | 3.52 | 2.11 | 3.60 | 0.00 | 0.00% | 3 | 7 | 152.34% |
| SLV240424C00022000 | 4/23/2024 6:11 PM | 22 | 3.03 | 1.61 | 3.20 | 0.00 | 0.00% | 10 | 12 | 162.50% |
| SLV240424C00022500 | 4/22/2024 2:19 PM | 22.5 | 2.62 | 2.47 | 2.50 | 0.00 | 0.00% | 7 | 23 | 70.31% |
| SLV240424C00023000 | 4/22/2024 4:42 PM | 23 | 1.98 | 1.98 | 2.01 | 0.15 | 8.20% | 10 | 67 | 53.13% |
| SLV240424C00023500 | 4/22/2024 7:12 PM | 23.5 | 1.44 | 1.48 | 1.51 | 0.00 | 0.00% | 57 | 36 | 51.56% |
| SLV240424C00024000 | 4/23/2024 7:58 PM | 24 | 0.99 | 0.99 | 1.02 | 0.07 | 7.61% | 67 | 51 | 40.63% |
| SLV240424C00024500 | 4/23/2024 7:53 PM | 24.5 | 0.55 | 0.53 | 0.56 | 0.02 | 3.77% | 404 | 424 | 32.81% |
| SLV240424C00025000 | 4/23/2024 7:59 PM | 25 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 10,688 | 2,520 | 27.74% |
| SLV240424C00025500 | 4/23/2024 7:59 PM | 25.5 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 9,923 | 2,195 | 30.86% |
| SLV240424C00026000 | 4/23/2024 7:57 PM | 26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,267 | 5,778 | 35.94% |
| SLV240424C00026500 | 4/23/2024 7:53 PM | 26.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 428 | 5,994 | 42.19% |
| SLV240424C00027000 | 4/23/2024 7:44 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 255 | 12,921 | 53.13% |
| SLV240424C00027500 | 4/23/2024 6:45 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 99,226 | 56.25% |
| SLV240424C00028000 | 4/22/2024 4:50 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 171 | 2,659 | 68.75% |
| SLV240424C00028500 | 4/22/2024 6:18 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 193,195 | 75.00% |
| SLV240424C00029000 | 4/22/2024 1:36 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 545 | 84.38% |
| SLV240424C00029500 | 4/22/2024 2:12 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 95,938 | 93.75% |
| SLV240424C00030000 | 4/22/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 821 | 100.00% |
| SLV240424C00031000 | 4/19/2024 7:29 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 614 | 1,009 | 118.75% |
| SLV240424C00032000 | 4/18/2024 1:30 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 419 | 131.25% |
| SLV240424C00033000 | 4/19/2024 1:30 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 557 | 143.75% |
| SLV240424C00034000 | 4/17/2024 3:51 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 994 | 835 | 162.50% |
| SLV240424C00035000 | 4/23/2024 2:13 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 209 | 175.00% |
| 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 | 87.50% |
| SLV240424P00022000 | 4/22/2024 3:14 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 31 | 75.00% |
| SLV240424P00022500 | 4/15/2024 1:33 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 39 | 62.50% |
| SLV240424P00023000 | 4/22/2024 5:42 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 412 | 53.13% |
| SLV240424P00023500 | 4/23/2024 4:51 PM | 23.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 1,024 | 45.31% |
| SLV240424P00024000 | 4/23/2024 7:58 PM | 24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 992 | 567 | 36.72% |
| SLV240424P00024500 | 4/23/2024 7:58 PM | 24.5 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 2,093 | 2,477 | 30.86% |
| SLV240424P00025000 | 4/23/2024 7:59 PM | 25 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 3,220 | 3,585 | 29.10% |
| SLV240424P00025500 | 4/23/2024 7:55 PM | 25.5 | 0.56 | 0.55 | 0.58 | -0.11 | -16.42% | 828 | 12,546 | 32.81% |
| SLV240424P00026000 | 4/23/2024 7:34 PM | 26 | 1.04 | 1.01 | 1.04 | -0.07 | -6.31% | 188 | 1,373 | 39.45% |
| SLV240424P00026500 | 4/23/2024 7:20 PM | 26.5 | 1.51 | 1.50 | 1.53 | -0.09 | -5.63% | 134 | 439 | 48.44% |
| SLV240424P00027000 | 4/23/2024 5:00 PM | 27 | 2.01 | 2.00 | 2.03 | -0.15 | -6.94% | 12 | 94 | 60.94% |
| SLV240424P00027500 | 4/23/2024 2:15 PM | 27.5 | 2.58 | 2.50 | 2.53 | -0.04 | -1.53% | 1 | 14 | 59.38% |
| SLV240424P00028000 | 4/23/2024 1:45 PM | 28 | 3.10 | 3.00 | 3.05 | 0.04 | 1.31% | 1 | 8 | 78.13% |
| SLV240424P00028500 | 4/23/2024 1:45 PM | 28.5 | 3.60 | 3.50 | 3.55 | 1.29 | 55.84% | 1 | 6 | 89.06% |
| SLV240424P00029000 | 4/23/2024 1:45 PM | 29 | 4.10 | 2.33 | 4.60 | 1.28 | 45.39% | 1 | 20 | 249.61% |
| SLV240424P00030000 | 4/17/2024 4:32 PM | 30 | 4.10 | 4.65 | 5.10 | 0.00 | 0.00% | - | 4 | 161.72% |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
QQQ Invesco QQQ Trust
425.07
+1.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%