NYSEArca - Nasdaq Real Time Price • USD
iShares Silver Trust (SLV)
As of 9:57 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240426C00014000 | 4/16/2024 5:51 PM | 14 | 11.80 | 11.05 | 11.15 | 0.00 | 0.00% | - | 10 | 50.00% |
SLV240426C00015000 | 4/17/2024 5:14 PM | 15 | 10.90 | 10.05 | 10.40 | 0.00 | 0.00% | - | 20 | 596.88% |
SLV240426C00016000 | 4/17/2024 3:56 PM | 16 | 10.15 | 8.90 | 9.15 | 0.00 | 0.00% | 2 | 6 | 450.00% |
SLV240426C00017000 | 4/25/2024 2:12 PM | 17 | 7.90 | 8.05 | 8.10 | 0.00 | 0.00% | 2 | 3 | 50.00% |
SLV240426C00017500 | 4/16/2024 6:35 PM | 17.5 | 8.40 | 7.50 | 7.60 | 0.00 | 0.00% | 10 | 20 | 50.00% |
SLV240426C00018000 | 4/25/2024 7:58 PM | 18 | 7.05 | 7.05 | 7.15 | 0.00 | 0.00% | 1 | 10 | 50.00% |
SLV240426C00019000 | 4/5/2024 1:30 PM | 19 | 5.28 | 5.95 | 6.20 | 0.00 | 0.00% | 55 | 61 | 342.19% |
SLV240426C00019500 | 4/24/2024 6:34 PM | 19.5 | 5.32 | 5.65 | 5.85 | 0.00 | 0.00% | 1 | 17 | 346.88% |
SLV240426C00020000 | 4/23/2024 7:32 PM | 20 | 4.95 | 5.05 | 5.15 | 0.00 | 0.00% | 20 | 1,339 | 50.00% |
SLV240426C00020500 | 4/22/2024 1:52 PM | 20.5 | 4.57 | 4.50 | 4.60 | 0.00 | 0.00% | 20 | 54 | 50.00% |
SLV240426C00021000 | 4/25/2024 3:38 PM | 21 | 4.01 | 4.05 | 4.10 | 0.00 | 0.00% | 9 | 166 | 50.00% |
SLV240426C00021500 | 4/25/2024 6:35 PM | 21.5 | 3.50 | 3.25 | 3.95 | 0.00 | 0.00% | 1 | 542 | 50.00% |
SLV240426C00022000 | 4/26/2024 1:37 PM | 22 | 3.20 | 3.10 | 3.20 | 0.20 | 6.67% | 48 | 1,417 | 160.94% |
SLV240426C00022500 | 4/25/2024 6:01 PM | 22.5 | 2.50 | 2.23 | 2.84 | 0.00 | 0.00% | 16 | 1,344 | 216.41% |
SLV240426C00023000 | 4/25/2024 7:59 PM | 23 | 2.06 | 1.94 | 2.28 | 0.00 | 0.00% | 259 | 3,549 | 84.38% |
SLV240426C00023500 | 4/26/2024 1:31 PM | 23.5 | 1.66 | 1.50 | 1.68 | 0.21 | 14.48% | 5 | 1,856 | 107.03% |
SLV240426C00024000 | 4/25/2024 7:41 PM | 24 | 1.20 | 1.14 | 1.16 | 0.11 | 10.09% | 1 | 7,207 | 71.09% |
SLV240426C00024500 | 4/26/2024 1:40 PM | 24.5 | 0.59 | 0.63 | 0.66 | -0.02 | -3.23% | 142 | 3,668 | 49.22% |
SLV240426C00025000 | 4/26/2024 1:41 PM | 25 | 0.17 | 0.18 | 0.19 | -0.09 | -36.00% | 926 | 54,669 | 25.78% |
SLV240426C00025500 | 4/26/2024 1:40 PM | 25.5 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 692 | 8,789 | 32.03% |
SLV240426C00026000 | 4/25/2024 7:59 PM | 26 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 8,067 | 39.06% |
SLV240426C00026500 | 4/26/2024 1:30 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 4,772 | 50.00% |
SLV240426C00027000 | 4/25/2024 7:52 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 7,551 | 65.63% |
SLV240426C00027500 | 4/25/2024 7:06 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 6,847 | 78.13% |
SLV240426C00028000 | 4/25/2024 7:29 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 4,032 | 93.75% |
SLV240426C00028500 | 4/25/2024 7:29 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 16,144 | 106.25% |
SLV240426C00029000 | 4/25/2024 2:38 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9,688 | 118.75% |
SLV240426C00029500 | 4/23/2024 1:41 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 410 | 131.25% |
SLV240426C00030000 | 4/25/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,822 | 137.50% |
SLV240426C00031000 | 4/23/2024 3:19 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,149 | 162.50% |
SLV240426C00032000 | 4/19/2024 7:17 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 123 | 6,659 | 181.25% |
SLV240426C00035000 | 4/19/2024 7:21 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 2,736 | 237.50% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SLV240426P00018000 | 3/15/2024 4:36 PM | 18 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 15 | 250.00% |
SLV240426P00018500 | 3/15/2024 3:56 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,000 | 2,000 | 231.25% |
SLV240426P00019000 | 3/28/2024 6:00 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 35 | 212.50% |
SLV240426P00019500 | 3/27/2024 5:02 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 47 | 193.75% |
SLV240426P00020000 | 4/3/2024 5:43 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 646 | 175.00% |
SLV240426P00020500 | 4/22/2024 1:45 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 396 | 162.50% |
SLV240426P00021000 | 4/23/2024 7:29 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,127 | 143.75% |
SLV240426P00021500 | 4/22/2024 7:24 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 788 | 125.00% |
SLV240426P00022000 | 4/24/2024 7:37 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,385 | 109.38% |
SLV240426P00022500 | 4/23/2024 1:44 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 863 | 93.75% |
SLV240426P00023000 | 4/25/2024 4:59 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,855 | 75.00% |
SLV240426P00023500 | 4/25/2024 7:57 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 2,376 | 59.38% |
SLV240426P00024000 | 4/26/2024 1:30 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 4,560 | 48.44% |
SLV240426P00024500 | 4/26/2024 1:39 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 607 | 40,530 | 29.69% |
SLV240426P00025000 | 4/26/2024 1:41 PM | 25 | 0.10 | 0.08 | 0.09 | -0.11 | -57.89% | 183 | 11,972 | 25.78% |
SLV240426P00025500 | 4/26/2024 1:36 PM | 25.5 | 0.36 | 0.37 | 0.40 | -0.16 | -30.77% | 65 | 6,094 | 12.50% |
SLV240426P00026000 | 4/26/2024 1:37 PM | 26 | 0.83 | 0.85 | 0.88 | -0.14 | -14.43% | 4 | 11,233 | 0.00% |
SLV240426P00026500 | 4/25/2024 7:33 PM | 26.5 | 1.42 | 1.40 | 1.42 | 0.00 | 0.00% | 54 | 2,117 | 56.25% |
SLV240426P00027000 | 4/25/2024 4:20 PM | 27 | 2.06 | 1.91 | 1.94 | 0.00 | 0.00% | 18 | 327 | 85.94% |
SLV240426P00027500 | 4/25/2024 4:20 PM | 27.5 | 2.56 | 2.42 | 2.45 | 0.00 | 0.00% | 8 | 0 | 109.38% |
SLV240426P00028000 | 4/25/2024 5:28 PM | 28 | 3.00 | 2.85 | 3.15 | 0.00 | 0.00% | 36 | 1 | 160.16% |
SLV240426P00028500 | 4/18/2024 5:38 PM | 28.5 | 2.66 | 3.40 | 3.65 | 0.00 | 0.00% | - | 0 | 189.06% |
SLV240426P00029000 | 4/24/2024 6:57 PM | 29 | 4.15 | 3.85 | 4.25 | 0.00 | 0.00% | 2 | 0 | 217.97% |
SLV240426P00030000 | 4/24/2024 6:30 PM | 30 | 5.15 | 4.90 | 5.00 | 0.00 | 0.00% | 14 | 0 | 198.44% |
SLV240426P00031000 | 4/19/2024 4:18 PM | 31 | 4.90 | 5.90 | 5.95 | 0.00 | 0.00% | 1 | 0 | 201.56% |
SLV240426P00032000 | 4/16/2024 1:32 PM | 32 | 6.00 | 6.90 | 6.95 | 0.00 | 0.00% | 40 | 0 | 226.56% |
SLV240426P00035000 | 4/17/2024 6:30 PM | 35 | 9.05 | 9.75 | 9.85 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
34.07
+3.97%
CNXT VanEck ChiNext ETF
23.21
+3.48%
FCOM Fidelity MSCI Communication Services Index ETF
48.90
+3.16%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.39
+3.00%
EZA iShares MSCI South Africa ETF
40.08
+2.71%
QLD ProShares Ultra QQQ
81.46
+2.65%
IGM iShares Expanded Tech Sector ETF
83.49
+2.17%
BOUT Innovator IBD Breakout Opportunities ETF
34.26
+1.98%
TUR iShares MSCI Turkey ETF
39.56
+2.07%
IWY iShares Russell Top 200 Growth ETF
190.30
+1.85%
IYW iShares U.S. Technology ETF
130.59
+1.86%
KGRN KraneShares MSCI China Clean Technology ETF
20.22
+3.13%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.02
+1.89%
ITB iShares U.S. Home Construction ETF
106.28
+1.79%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.39
+1.74%
CNYA iShares MSCI China A ETF
26.43
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
62.59
+1.79%
IVW iShares S&P 500 Growth ETF
82.44
+1.82%
VUG Vanguard Growth Index Fund ETF Shares
334.74
+1.68%
SCHG Schwab U.S. Large-Cap Growth ETF
90.36
+1.70%
NULG Nuveen ESG Large-Cap Growth ETF
73.84
+1.65%
IWF iShares Russell 1000 Growth ETF
327.67
+1.75%
CIBR First Trust NASDAQ Cybersecurity ETF
55.05
+1.60%
PTF Invesco Dorsey Wright Technology Momentum ETF
54.85
+1.62%
TMFC Motley Fool 100 Index ETF
48.37
+1.82%
LIT Global X Lithium & Battery Tech ETF
42.91
+1.67%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.33
+1.72%
XHB SPDR S&P Homebuilders ETF
104.02
+1.51%
IUSG iShares Core S&P U.S. Growth ETF
114.11
+1.60%
MGK Vanguard Mega Cap Growth Index Fund
277.45
+1.70%
CNRG SPDR Kensho Clean Power ETF
58.88
+1.57%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.33
+1.59%
DXJ WisdomTree Japan Hedged Equity Fund
107.20
+1.48%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.13
+1.49%
FLLA Franklin FTSE Latin America ETF
22.82
+1.49%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
XLG Invesco S&P 500 Top 50 ETF
41.14
+1.50%
FLJH Franklin FTSE Japan Hedged ETF
30.87
+1.45%
FLN First Trust Latin America AlphaDEX Fund
19.64
+1.34%
VGT Vanguard Information Technology Index Fund ETF Shares
502.61
+1.45%
IOO iShares Global 100 ETF
88.24
+1.31%
QQQ Invesco QQQ Trust
430.04
+1.32%
SMH VanEck Semiconductor ETF
215.25
+1.44%
IETC iShares U.S. Tech Independence Focused ETF
68.03
+1.69%
HEDJ WisdomTree Europe Hedged Equity Fund
47.72
+1.23%
OEF iShares S&P 100 ETF
241.39
+1.28%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
FTEC Fidelity MSCI Information Technology Index ETF
149.40
+1.31%
IXN iShares Global Tech ETF
71.73
+1.39%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.39
+1.67%
EWD iShares MSCI Sweden ETF
39.18
+1.10%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.96
+1.12%
SPHQ Invesco S&P 500 Quality ETF
59.22
+1.14%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.52
+1.13%
ILCG iShares Morningstar Growth ETF
73.07
+1.12%
QTUM Defiance Quantum ETF
58.04
+1.19%
XSMO Invesco S&P SmallCap Momentum ETF
58.53
+0.90%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
IJS iShares S&P Small-Cap 600 Value ETF
97.67
+1.01%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.08
+1.01%
SPEM SPDR Portfolio Emerging Markets ETF
36.55
+1.11%
MGC Vanguard Mega Cap Index Fund
181.85
+1.06%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
SPHB Invesco S&P 500 High Beta ETF
83.30
+1.07%
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.68
+1.02%
EWT iShares MSCI Taiwan ETF
47.05
+1.10%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.08
+1.02%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.45
+1.01%
ICF iShares Cohen & Steers REIT ETF
54.16
+1.01%
XLRE The Real Estate Select Sector SPDR Fund
36.83
+1.08%
IJR iShares Core S&P Small-Cap ETF
105.89
+0.98%
EWM iShares MSCI Malaysia ETF
22.27
+1.00%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.57
+0.97%
SLYV SPDR S&P 600 Small Cap Value ETF
78.87
+0.99%
VOO Vanguard S&P 500 ETF
466.90
+0.93%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.84
+0.97%
REZ iShares Residential and Multisector Real Estate ETF
70.86
+0.97%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.71
+0.98%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.00
+0.94%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.59
+0.98%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.10
+0.92%
DNL WisdomTree Global ex-U.S. Quality Dividend Growth Fund
37.91
+0.92%
GDX VanEck Gold Miners ETF
34.66
+0.96%
FXL First Trust Technology AlphaDEX Fund
128.71
+0.91%
IVV iShares Core S&P 500 ETF
510.50
+0.92%
PSI Invesco Semiconductors ETF
54.02
+1.10%
IWB iShares Russell 1000 ETF
279.33
+0.91%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
301.57
+0.91%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.25
+0.90%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.70
+0.93%
PAVE Global X U.S. Infrastructure Development ETF
38.08
+0.84%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.25
+0.93%
SUSA iShares MSCI USA ESG Select ETF
105.40
+0.95%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+0.89%
SPY SPDR S&P 500 ETF Trust
508.01
+0.90%
VV Vanguard Large Cap Index Fund
233.08
+0.89%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.22
+0.88%
SPLG SPDR Portfolio S&P 500 ETF
59.75
+0.88%
FXZ First Trust Materials AlphaDEX Fund
67.75
+0.70%
ESGU iShares ESG Aware MSCI USA ETF
111.50
+0.88%