NYSEArca - Nasdaq Real Time Price • USD
iShares Silver Trust (SLV)
As of 11:06 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 | 11.15 | 11.20 | 0.00 | 0.00% | - | 10 | 485.94% |
SLV240426C00015000 | 4/17/2024 5:14 PM | 15 | 10.90 | 9.90 | 10.35 | 0.00 | 0.00% | - | 20 | 401.56% |
SLV240426C00016000 | 4/17/2024 3:56 PM | 16 | 10.15 | 8.45 | 9.20 | 0.00 | 0.00% | 2 | 6 | 403.13% |
SLV240426C00017000 | 4/25/2024 2:12 PM | 17 | 7.90 | 8.15 | 8.20 | -1.05 | -11.73% | 2 | 3 | 345.31% |
SLV240426C00017500 | 4/16/2024 6:35 PM | 17.5 | 8.40 | 7.60 | 7.70 | 0.00 | 0.00% | 10 | 20 | 310.94% |
SLV240426C00018000 | 4/24/2024 6:26 PM | 18 | 6.90 | 7.10 | 7.20 | 0.00 | 0.00% | 1 | 11 | 291.41% |
SLV240426C00019000 | 4/5/2024 1:30 PM | 19 | 5.28 | 6.10 | 6.20 | 0.00 | 0.00% | 55 | 61 | 251.56% |
SLV240426C00019500 | 4/24/2024 6:34 PM | 19.5 | 5.32 | 5.65 | 5.70 | 0.00 | 0.00% | 1 | 17 | 242.97% |
SLV240426C00020000 | 4/23/2024 7:32 PM | 20 | 4.95 | 5.10 | 5.20 | 0.00 | 0.00% | 20 | 1,339 | 214.06% |
SLV240426C00020500 | 4/22/2024 1:52 PM | 20.5 | 4.57 | 4.65 | 4.70 | 0.00 | 0.00% | 20 | 54 | 204.69% |
SLV240426C00021000 | 4/24/2024 2:13 PM | 21 | 3.90 | 4.15 | 4.20 | 0.00 | 0.00% | 2 | 175 | 185.16% |
SLV240426C00021500 | 4/24/2024 6:09 PM | 21.5 | 3.44 | 3.60 | 3.70 | 0.00 | 0.00% | 13 | 542 | 158.59% |
SLV240426C00022000 | 4/25/2024 2:14 PM | 22 | 2.91 | 3.10 | 3.20 | 0.02 | 0.69% | 50 | 1,425 | 139.84% |
SLV240426C00022500 | 4/25/2024 2:33 PM | 22.5 | 2.56 | 2.65 | 2.68 | 0.13 | 5.35% | 6 | 1,355 | 125.78% |
SLV240426C00023000 | 4/25/2024 2:33 PM | 23 | 2.06 | 2.17 | 2.20 | 0.16 | 8.42% | 9 | 3,686 | 112.11% |
SLV240426C00023500 | 4/25/2024 2:43 PM | 23.5 | 1.65 | 1.67 | 1.69 | 0.21 | 14.58% | 16 | 1,879 | 91.02% |
SLV240426C00024000 | 4/25/2024 2:39 PM | 24 | 1.20 | 1.16 | 1.18 | 0.22 | 22.45% | 640 | 8,138 | 68.75% |
SLV240426C00024500 | 4/25/2024 2:44 PM | 24.5 | 0.74 | 0.70 | 0.71 | 0.18 | 32.14% | 827 | 3,820 | 52.93% |
SLV240426C00025000 | 4/25/2024 2:50 PM | 25 | 0.34 | 0.34 | 0.35 | 0.08 | 30.77% | 5,722 | 55,453 | 45.70% |
SLV240426C00025500 | 4/25/2024 2:49 PM | 25.5 | 0.13 | 0.13 | 0.14 | 0.02 | 16.67% | 6,310 | 7,106 | 43.36% |
SLV240426C00026000 | 4/25/2024 2:50 PM | 26 | 0.05 | 0.04 | 0.05 | 0.01 | 33.33% | 1,523 | 8,234 | 44.14% |
SLV240426C00026500 | 4/25/2024 2:38 PM | 26.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 544 | 5,659 | 47.66% |
SLV240426C00027000 | 4/25/2024 2:14 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 7,797 | 53.13% |
SLV240426C00027500 | 4/25/2024 2:38 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 6,888 | 56.25% |
SLV240426C00028000 | 4/24/2024 5:04 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 4,055 | 65.63% |
SLV240426C00028500 | 4/23/2024 7:22 PM | 28.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 16,157 | 75.00% |
SLV240426C00029000 | 4/25/2024 2:38 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9,689 | 84.38% |
SLV240426C00029500 | 4/23/2024 1:41 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 410 | 93.75% |
SLV240426C00030000 | 4/25/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,821 | 100.00% |
SLV240426C00031000 | 4/23/2024 3:19 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,149 | 118.75% |
SLV240426C00032000 | 4/19/2024 7:17 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 123 | 6,659 | 131.25% |
SLV240426C00035000 | 4/19/2024 7:21 PM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 2,736 | 175.00% |
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 | 175.00% |
SLV240426P00018500 | 3/15/2024 3:56 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,000 | 2,000 | 162.50% |
SLV240426P00019000 | 3/28/2024 6:00 PM | 19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 35 | 150.00% |
SLV240426P00019500 | 3/27/2024 5:02 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 47 | 137.50% |
SLV240426P00020000 | 4/3/2024 5:43 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 646 | 125.00% |
SLV240426P00020500 | 4/22/2024 1:45 PM | 20.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 396 | 112.50% |
SLV240426P00021000 | 4/23/2024 7:29 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,127 | 98.44% |
SLV240426P00021500 | 4/22/2024 7:24 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 788 | 87.50% |
SLV240426P00022000 | 4/24/2024 7:37 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,385 | 75.00% |
SLV240426P00022500 | 4/23/2024 1:44 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 863 | 62.50% |
SLV240426P00023000 | 4/24/2024 7:41 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 123 | 2,861 | 53.13% |
SLV240426P00023500 | 4/25/2024 1:48 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 2,443 | 45.31% |
SLV240426P00024000 | 4/25/2024 2:33 PM | 24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 730 | 4,287 | 37.50% |
SLV240426P00024500 | 4/25/2024 2:44 PM | 24.5 | 0.05 | 0.04 | 0.05 | -0.10 | -62.50% | 1,068 | 40,504 | 30.08% |
SLV240426P00025000 | 4/25/2024 2:51 PM | 25 | 0.17 | 0.16 | 0.18 | -0.17 | -50.00% | 1,431 | 5,513 | 25.98% |
SLV240426P00025500 | 4/25/2024 2:50 PM | 25.5 | 0.45 | 0.46 | 0.48 | -0.25 | -35.71% | 574 | 5,965 | 14.84% |
SLV240426P00026000 | 4/25/2024 2:39 PM | 26 | 0.85 | 0.86 | 0.88 | -0.28 | -24.78% | 130 | 11,204 | 0.00% |
SLV240426P00026500 | 4/25/2024 1:52 PM | 26.5 | 1.67 | 1.34 | 1.37 | 0.04 | 2.45% | 10 | 2,081 | 0.00% |
SLV240426P00027000 | 4/25/2024 1:55 PM | 27 | 2.18 | 1.83 | 1.86 | 0.07 | 3.32% | 9 | 334 | 0.00% |
SLV240426P00027500 | 4/25/2024 2:43 PM | 27.5 | 2.36 | 2.35 | 2.37 | -0.22 | -8.53% | 6 | 39 | 0.00% |
SLV240426P00028000 | 4/25/2024 2:17 PM | 28 | 3.05 | 2.82 | 2.84 | -0.10 | -3.17% | 1 | 37 | 0.00% |
SLV240426P00028500 | 4/18/2024 5:38 PM | 28.5 | 2.66 | 3.30 | 3.40 | 0.00 | 0.00% | - | 0 | 0.00% |
SLV240426P00029000 | 4/24/2024 6:57 PM | 29 | 4.15 | 3.85 | 3.90 | 0.00 | 0.00% | 2 | 0 | 0.00% |
SLV240426P00030000 | 4/24/2024 6:30 PM | 30 | 5.15 | 4.80 | 4.90 | 0.00 | 0.00% | 14 | 0 | 0.00% |
SLV240426P00031000 | 4/19/2024 4:18 PM | 31 | 4.90 | 5.80 | 5.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
SLV240426P00032000 | 4/16/2024 1:32 PM | 32 | 6.00 | 6.80 | 6.85 | 0.00 | 0.00% | 40 | 0 | 0.00% |
SLV240426P00035000 | 4/17/2024 6:30 PM | 35 | 9.05 | 9.80 | 9.85 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
33.74
+1.87%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.09
+1.87%
SMH VanEck Semiconductor ETF
210.13
+1.00%
SOXX iShares Semiconductor ETF
210.43
+0.91%
XSD SPDR S&P Semiconductor ETF
217.46
+0.89%
FTXL First Trust Nasdaq Semiconductor ETF
84.72
+0.87%
CCOR Core Alternative ETF
26.51
+0.68%
GLD SPDR Gold Shares
216.00
+0.63%
IAU iShares Gold Trust
44.13
+0.62%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.54
+0.56%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.91
+0.47%
NANR SPDR S&P North American Natural Resources ETF
56.17
+0.43%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
PSI Invesco Semiconductors ETF
52.85
+0.57%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
0.00%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.43
-2.38%
EPI WisdomTree India Earnings Fund
44.85
+0.32%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
0.00%
CNYA iShares MSCI China A ETF
25.92
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.27%
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.95
+0.26%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.68
+0.25%
KURE KraneShares MSCI All China Health Care Index ETF
14.23
+0.20%
NACP Impact Shares NAACP Minority Empowerment ETF
37.09
0.00%
EYLD Cambria Emerging Shareholder Yield ETF
33.76
+0.12%
CBON VanEck China Bond ETF
21.84
+0.15%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.67
-1.65%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
BOCT Innovator U.S. Equity Buffer ETF October
40.16
+0.10%
VFMF Vanguard U.S. Multifactor ETF Shares
122.15
+0.08%
XTL SPDR S&P Telecom ETF
68.66
0.00%
FLIN Franklin FTSE India ETF
37.35
+0.08%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.89
+0.05%
BJAN Innovator U.S. Equity Buffer ETF - January
42.82
0.00%
OPER ClearShares Ultra-Short Maturity ETF
100.54
+0.04%
PULS PGIM Ultra Short Bond ETF
49.65
+0.02%
FLOT iShares Floating Rate Bond ETF
51.02
+0.03%
COM Direxion Auspice Broad Commodity Strategy ETF
29.25
+0.03%
HYHG ProShares High Yield—Interest Rate Hedged
64.22
+0.03%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.68
+0.03%
ICSH BlackRock Ultra Short-Term Bond ETF
50.48
+0.03%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.81
+0.02%
GSY Invesco Ultra Short Duration ETF
49.79
+0.02%
JPST JPMorgan Ultra-Short Income ETF
50.39
+0.02%
GDMA Gadsden Dynamic Multi-Asset ETF
30.37
+0.01%
DWAT Arrow DWA Tactical: Macro ETF
10.51
0.00%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
FUMB First Trust Ultra Short Duration Municipal ETF
20.02
+0.00%
VRIG Invesco Variable Rate Investment Grade ETF
25.06
0.00%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.81
0.00%
FLTR VanEck IG Floating Rate ETF
25.46
-0.00%
RAVI FlexShares Ultra-Short Income Fund
75.39
-0.00%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.63
-0.01%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.37
-0.02%
LSST Natixis Loomis Sayles Short Duration Income ETF
23.75
-0.03%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
-1.18%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.24
-0.04%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.14
-0.04%
TOK iShares MSCI Kokusai ETF
102.89
-1.19%
HSRT Hartford AAA CLO ETF
39.07
0.00%
VNLA Janus Henderson Short Duration Income ETF
48.35
-0.05%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
57.66
-0.07%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.56
-0.07%
SPTS SPDR Portfolio Short Term Treasury ETF
28.73
-0.04%
SCHO Schwab Short-Term U.S. Treasury ETF
47.88
-0.07%
RAAX VanEck Inflation Allocation ETF
26.99
+0.15%
MOTG VanEck Morningstar Global Wide Moat ETF
35.15
-0.07%
FIVG Defiance 5G Next Gen Connectivity ETF
36.65
-0.08%
PBTP Invesco 0-5 Yr US TIPS ETF
25.04
-0.10%
FTSD Franklin Short Duration U.S. Government ETF
89.70
-0.08%
FPEI First Trust Institutional Preferred Securities and Income ETF
17.95
-0.06%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.43
-0.09%
NEAR BlackRock Short Duration Bond ETF
50.03
-0.09%
QWLD SPDR MSCI World StrategicFactors ETF
115.16
-1.11%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.27
-0.10%
FSMB First Trust Short Duration Managed Municipal ETF
19.71
-0.05%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
47.80
-0.10%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.82
-0.11%
STIP iShares 0-5 Year TIPS Bond ETF
99.21
-0.11%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
48.83
-0.11%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.53
-0.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.71
-0.11%
FILL iShares MSCI Global Energy Producers ETF
27.38
-0.33%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.97
-0.12%
DBC Invesco DB Commodity Index Tracking Fund
23.47
-0.17%
EZA iShares MSCI South Africa ETF
38.69
-0.21%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.68
-0.13%
DALI First Trust Dorsey Wright DALI 1 ETF
22.80
-0.13%
IAGG iShares Core International Aggregate Bond ETF
49.28
-0.14%
TRTY Cambria Trinity ETF
25.54
-0.13%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
49.99
-0.18%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.16
-0.14%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.49
-0.04%
TDTT FlexShares iBoxx 3-Year Target Duration TIPS Index Fund
23.50
-0.14%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.38
-0.14%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
50.72
-0.15%