NYSEArca - Nasdaq Real Time Price USD

iShares Silver Trust (SLV)

25.10 +0.04 (+0.16%)
As of 9:57 AM EDT. Market Open.

Calls

In The Money

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%

Puts

In The Money

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