NYSEArca - Delayed Quote • USD
iShares Silver Trust (SLV)
At close: 4:00 PM EDT
After hours: 5:26 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 | 9.85 | 9.95 | 0.00 | 0.00% | - | 10 | 50.00% |
| SLV240424C00020000 | 4/19/2024 2:47 PM | 20 | 6.10 | 4.85 | 4.95 | 0.00 | 0.00% | 12 | 16 | 50.00% |
| SLV240424C00021500 | 4/22/2024 2:08 PM | 21.5 | 3.52 | 3.35 | 3.45 | 0.00 | 0.00% | 3 | 7 | 50.00% |
| SLV240424C00022000 | 4/23/2024 6:11 PM | 22 | 3.03 | 2.87 | 2.91 | 0.00 | 0.00% | 10 | 4 | 115.63% |
| SLV240424C00022500 | 4/24/2024 7:37 PM | 22.5 | 2.42 | 2.37 | 2.41 | -0.20 | -7.63% | 18 | 23 | 96.88% |
| SLV240424C00023000 | 4/24/2024 7:41 PM | 23 | 1.87 | 1.87 | 1.91 | -0.11 | -5.56% | 24 | 57 | 78.13% |
| SLV240424C00023500 | 4/24/2024 7:22 PM | 23.5 | 1.42 | 1.37 | 1.41 | -0.02 | -1.39% | 32 | 36 | 59.38% |
| SLV240424C00024000 | 4/24/2024 7:46 PM | 24 | 0.89 | 0.88 | 0.91 | -0.10 | -10.10% | 85 | 66 | 42.19% |
| SLV240424C00024500 | 4/24/2024 7:56 PM | 24.5 | 0.41 | 0.38 | 0.41 | -0.14 | -25.45% | 487 | 430 | 21.88% |
| SLV240424C00025000 | 4/24/2024 7:45 PM | 25 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5,373 | 5,365 | 8.20% |
| SLV240424C00025500 | 4/24/2024 7:44 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,228 | 5,292 | 29.69% |
| SLV240424C00026000 | 4/24/2024 7:02 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 366 | 6,172 | 46.88% |
| SLV240424C00026500 | 4/24/2024 7:52 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 47 | 5,945 | 56.25% |
| SLV240424C00027000 | 4/24/2024 7:47 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 12,958 | 71.88% |
| SLV240424C00027500 | 4/23/2024 6:45 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 99,221 | 84.38% |
| SLV240424C00028000 | 4/24/2024 2:18 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,659 | 96.88% |
| SLV240424C00028500 | 4/24/2024 3:16 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 193,195 | 112.50% |
| SLV240424C00029000 | 4/24/2024 2:18 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 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 | 131.25% |
| SLV240424C00030000 | 4/22/2024 1:30 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 821 | 143.75% |
| 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 | 225.00% |
| 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 | 106.25% |
| SLV240424P00022500 | 4/15/2024 1:33 PM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 39 | 87.50% |
| 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 | 53.13% |
| SLV240424P00024000 | 4/24/2024 2:36 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,235 | 42.19% |
| SLV240424P00024500 | 4/24/2024 7:53 PM | 24.5 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 1,266 | 2,948 | 21.88% |
| SLV240424P00025000 | 4/24/2024 7:57 PM | 25 | 0.12 | 0.09 | 0.11 | -0.09 | -42.86% | 1,750 | 4,693 | 8.20% |
| SLV240424P00025500 | 4/24/2024 7:59 PM | 25.5 | 0.60 | 0.60 | 0.61 | 0.04 | 7.14% | 2,158 | 12,310 | 29.69% |
| SLV240424P00026000 | 4/24/2024 7:56 PM | 26 | 1.11 | 1.09 | 1.13 | 0.07 | 6.73% | 308 | 1,345 | 59.38% |
| SLV240424P00026500 | 4/24/2024 7:51 PM | 26.5 | 1.65 | 1.59 | 1.73 | 0.14 | 9.27% | 71 | 312 | 92.97% |
| SLV240424P00027000 | 4/24/2024 7:52 PM | 27 | 2.28 | 2.09 | 2.13 | 0.27 | 13.43% | 27 | 60 | 78.13% |
| SLV240424P00027500 | 4/24/2024 2:04 PM | 27.5 | 2.66 | 2.59 | 2.63 | 0.08 | 3.10% | 1 | 1 | 93.75% |
| SLV240424P00028000 | 4/23/2024 1:45 PM | 28 | 3.10 | 3.05 | 3.15 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SLV240424P00028500 | 4/23/2024 1:45 PM | 28.5 | 3.60 | 3.55 | 3.65 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SLV240424P00029000 | 4/23/2024 1:45 PM | 29 | 4.10 | 4.05 | 4.15 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SLV240424P00030000 | 4/17/2024 4:32 PM | 30 | 4.10 | 5.05 | 5.15 | 0.00 | 0.00% | - | 0 | 50.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.00%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
-0.30%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
QQQ Invesco QQQ Trust
426.51
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%