NYSEArca - Delayed Quote USD

iShares Silver Trust (SLV)

26.20 +0.34 (+1.31%)
At close: 4:00 PM EDT
26.23 +0.03 (+0.11%)
After hours: 7:28 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SLV240419C00006000 11/27/2023 7:39 PM 6 16.75 16.25 16.40 0.00 0.00% 1 644 0.00%
SLV240419C00007000 10/19/2023 4:00 PM 7 13.95 14.75 14.95 0.00 0.00% 12 432 0.00%
SLV240419C00008000 4/10/2024 3:03 PM 8 17.90 18.15 18.25 0.00 0.00% 10 122 50.00%
SLV240419C00009000 10/26/2023 2:20 PM 9 11.85 13.35 13.50 0.00 0.00% 2 0 0.00%
SLV240419C00010000 4/12/2024 3:12 PM 10 16.98 16.15 16.25 0.00 0.00% 17 42 50.00%
SLV240419C00011000 4/18/2024 2:56 PM 11 14.92 15.15 15.25 0.00 0.00% 4 18 50.00%
SLV240419C00012000 4/19/2024 2:24 PM 12 14.06 14.15 14.25 0.74 5.56% 1 18 50.00%
SLV240419C00013000 2/20/2024 8:02 PM 13 8.16 9.65 9.70 0.00 0.00% 4 24 0.00%
SLV240419C00014000 4/1/2024 2:54 PM 14 8.79 12.15 12.25 0.00 0.00% 1 87 50.00%
SLV240419C00015000 4/18/2024 5:40 PM 15 10.89 11.15 11.25 0.00 0.00% 1 57 50.00%
SLV240419C00016000 4/16/2024 3:00 PM 16 9.83 10.15 10.25 0.00 0.00% 5 65 50.00%
SLV240419C00017000 4/18/2024 4:55 PM 17 8.93 9.15 9.25 0.00 0.00% 10 2,417 50.00%
SLV240419C00017500 4/8/2024 6:31 PM 17.5 7.95 8.65 8.75 0.00 0.00% 7 7 50.00%
SLV240419C00018000 4/19/2024 6:52 PM 18 8.30 8.15 8.25 0.45 5.73% 6 12,610 50.00%
SLV240419C00019000 4/19/2024 7:39 PM 19 7.25 7.15 7.25 0.41 5.99% 7 1,558 50.00%
SLV240419C00019500 4/16/2024 7:38 PM 19.5 6.35 6.65 6.75 0.00 0.00% 20 32 50.00%
SLV240419C00020000 4/19/2024 7:33 PM 20 6.25 6.15 6.25 0.40 6.84% 336 23,651 50.00%
SLV240419C00020500 4/12/2024 3:56 PM 20.5 5.75 5.65 5.75 -0.15 -2.54% 20 52 50.00%
SLV240419C00021000 4/19/2024 7:31 PM 21 5.25 5.15 5.25 0.40 8.25% 138 95,241 50.00%
SLV240419C00021500 4/19/2024 6:53 PM 21.5 4.80 4.65 4.75 0.45 10.34% 18 217 50.00%
SLV240419C00022000 4/19/2024 7:58 PM 22 4.23 4.15 4.25 0.40 10.44% 264 33,618 50.00%
SLV240419C00022500 4/19/2024 7:34 PM 22.5 3.76 3.65 3.75 0.37 10.91% 149 2,310 50.00%
SLV240419C00023000 4/19/2024 7:53 PM 23 3.23 3.15 3.25 0.39 13.73% 1,238 36,491 50.00%
SLV240419C00023500 4/19/2024 7:46 PM 23.5 2.76 2.69 2.72 0.40 16.95% 763 9,675 93.75%
SLV240419C00024000 4/19/2024 7:53 PM 24 2.24 2.19 2.23 0.40 21.74% 683 47,446 84.38%
SLV240419C00024500 4/19/2024 7:54 PM 24.5 1.71 1.69 1.73 0.36 26.67% 661 7,609 67.19%
SLV240419C00025000 4/19/2024 7:54 PM 25 1.23 1.19 1.23 0.35 39.77% 1,306 57,880 50.00%
SLV240419C00025500 4/19/2024 7:59 PM 25.5 0.72 0.71 0.73 0.30 71.43% 1,635 10,748 42.19%
SLV240419C00026000 4/19/2024 7:59 PM 26 0.20 0.20 0.23 0.06 42.86% 16,980 38,498 18.36%
SLV240419C00026500 4/19/2024 7:46 PM 26.5 0.01 0.00 0.01 -0.03 -75.00% 4,150 8,847 16.41%
SLV240419C00027000 4/19/2024 7:57 PM 27 0.01 0.00 0.01 -0.01 -50.00% 514 36,095 34.38%
SLV240419C00027500 4/19/2024 7:58 PM 27.5 0.01 0.00 0.01 0.00 0.00% 199 9,995 51.56%
SLV240419C00028000 4/19/2024 7:45 PM 28 0.01 0.00 0.01 0.00 0.00% 1,091 28,397 59.38%
SLV240419C00028500 4/17/2024 4:47 PM 28.5 0.01 0.00 0.01 0.00 0.00% 136 2,524 71.88%
SLV240419C00029000 4/19/2024 5:00 PM 29 0.01 0.00 0.01 0.00 0.00% 10 12,446 87.50%
SLV240419C00029500 4/17/2024 3:43 PM 29.5 0.01 0.00 0.01 0.00 0.00% 564 2,638 96.88%
SLV240419C00030000 4/18/2024 2:38 PM 30 0.01 0.00 0.01 0.00 0.00% 3 78,879 109.38%
SLV240419C00031000 4/17/2024 2:04 PM 31 0.01 0.00 0.01 0.00 0.00% 100 1,440 131.25%
SLV240419C00032000 4/16/2024 4:12 PM 32 0.01 0.00 0.01 0.00 0.00% 95 9,861 156.25%
SLV240419C00033000 4/16/2024 1:36 PM 33 0.01 0.00 0.01 0.00 0.00% 1 1,674 175.00%
SLV240419C00034000 4/15/2024 7:53 PM 34 0.01 0.00 0.01 0.00 0.00% 804 4,787 193.75%
SLV240419C00035000 4/15/2024 7:43 PM 35 0.01 0.00 0.01 0.00 0.00% 82 110,890 212.50%
SLV240419C00036000 4/16/2024 1:30 PM 36 0.01 0.00 0.01 0.00 0.00% 1 2,757 231.25%
SLV240419C00037000 4/12/2024 5:03 PM 37 0.01 0.00 0.01 0.00 0.00% 26 3,056 250.00%
SLV240419C00038000 4/12/2024 3:26 PM 38 0.01 0.00 0.01 0.00 0.00% 201 254 262.50%
SLV240419C00039000 4/12/2024 3:52 PM 39 0.01 0.00 0.01 0.00 0.00% 12 10,617 281.25%
SLV240419C00040000 4/12/2024 3:52 PM 40 0.01 0.00 0.01 0.00 0.00% 10,789 11,506 300.00%
SLV240419C00041000 4/12/2024 3:31 PM 41 0.01 0.00 0.01 0.00 0.00% 22 170 312.50%
SLV240419C00042000 4/3/2024 6:05 PM 42 0.01 0.00 0.01 0.00 0.00% 100 161 325.00%
SLV240419C00043000 4/12/2024 3:08 PM 43 0.01 0.00 0.01 0.00 0.00% 2 3,643 337.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SLV240419P00013000 1/11/2024 6:02 PM 13 0.01 0.00 0.01 0.00 0.00% 6 27 500.00%
SLV240419P00014000 4/10/2024 5:01 PM 14 0.01 0.00 0.01 0.00 0.00% 1 776 450.00%
SLV240419P00015000 3/8/2024 7:50 PM 15 0.01 0.00 0.01 0.00 0.00% 5 127 400.00%
SLV240419P00016000 2/26/2024 6:07 PM 16 0.01 0.00 0.01 0.00 0.00% 20 309 350.00%
SLV240419P00017000 3/20/2024 6:06 PM 17 0.01 0.00 0.01 0.00 0.00% 1 10,496 312.50%
SLV240419P00018000 4/2/2024 2:22 PM 18 0.01 0.00 0.01 0.00 0.00% 1 29,507 275.00%
SLV240419P00019000 4/17/2024 1:45 PM 19 0.01 0.00 0.01 0.00 0.00% 2 43,255 237.50%
SLV240419P00019500 3/27/2024 3:01 PM 19.5 0.01 0.00 0.01 0.00 0.00% 4 5,446 225.00%
SLV240419P00020000 4/17/2024 4:52 PM 20 0.01 0.00 0.01 0.00 0.00% 1 32,208 206.25%
SLV240419P00020500 4/4/2024 6:25 PM 20.5 0.01 0.00 0.01 0.00 0.00% 20 1,058 187.50%
SLV240419P00021000 4/19/2024 3:51 PM 21 0.01 0.00 0.01 0.00 0.00% 3 68,896 175.00%
SLV240419P00021500 4/16/2024 3:07 PM 21.5 0.01 0.00 0.00 0.00 0.00% 1 1,425 50.00%
SLV240419P00022000 4/19/2024 3:51 PM 22 0.01 0.00 0.01 0.00 0.00% 7 35,047 137.50%
SLV240419P00022500 4/18/2024 6:31 PM 22.5 0.01 0.00 0.01 0.00 0.00% 6 2,864 125.00%
SLV240419P00023000 4/19/2024 3:45 PM 23 0.01 0.00 0.01 0.00 0.00% 1,002 29,246 106.25%
SLV240419P00023500 4/17/2024 5:14 PM 23.5 0.01 0.00 0.01 0.00 0.00% 1 4,848 93.75%
SLV240419P00024000 4/18/2024 6:19 PM 24 0.01 0.00 0.01 0.00 0.00% 32 22,763 75.00%
SLV240419P00024500 4/19/2024 7:06 PM 24.5 0.01 0.00 0.01 0.00 0.00% 174 14,145 59.38%
SLV240419P00025000 4/19/2024 7:49 PM 25 0.01 0.00 0.01 0.00 0.00% 8,099 32,141 50.00%
SLV240419P00025500 4/19/2024 7:55 PM 25.5 0.01 0.00 0.01 -0.06 -85.71% 14,166 16,567 32.81%
SLV240419P00026000 4/19/2024 7:59 PM 26 0.01 0.00 0.01 -0.26 -96.30% 19,152 5,227 12.50%
SLV240419P00026500 4/19/2024 7:55 PM 26.5 0.28 0.24 0.31 -0.40 -58.82% 1,044 2,487 16.41%
SLV240419P00027000 4/19/2024 7:51 PM 27 0.78 0.77 0.81 -0.35 -30.97% 357 2,032 34.38%
SLV240419P00027500 4/19/2024 7:46 PM 27.5 1.22 1.26 1.31 -0.41 -25.15% 777 42 51.56%
SLV240419P00028000 4/19/2024 4:28 PM 28 1.89 1.77 1.81 -0.26 -12.09% 56 61 65.63%
SLV240419P00028500 4/18/2024 2:26 PM 28.5 2.63 2.27 2.31 0.00 0.00% 88 5 81.25%
SLV240419P00029000 4/18/2024 2:35 PM 29 3.20 2.77 2.81 0.00 0.00% 27 9 93.75%
SLV240419P00029500 4/16/2024 6:29 PM 29.5 3.70 3.25 3.35 0.00 0.00% 6 0 50.00%
SLV240419P00030000 4/17/2024 5:45 PM 30 4.05 3.75 3.85 0.00 0.00% 32 0 50.00%
SLV240419P00031000 4/17/2024 5:45 PM 31 5.08 4.75 4.85 0.00 0.00% 20 0 50.00%
SLV240419P00032000 4/17/2024 5:45 PM 32 6.00 5.75 5.85 0.00 0.00% 12 0 50.00%
SLV240419P00033000 4/10/2024 3:03 PM 33 7.10 6.75 6.85 0.00 0.00% 20 0 100.00%
SLV240419P00036000 4/10/2024 3:14 PM 36 10.40 9.75 9.85 0.00 0.00% 15 0 100.00%
SLV240419P00037000 4/10/2024 3:14 PM 37 11.40 10.75 10.85 0.00 0.00% - 0 100.00%
SLV240419P00038000 4/10/2024 3:14 PM 38 12.40 11.75 11.85 0.00 0.00% 10 0 100.00%
SLV240419P00041000 4/9/2024 6:40 PM 41 15.35 14.75 14.85 0.00 0.00% - 0 200.00%
SLV240419P00042000 4/9/2024 6:37 PM 42 16.35 15.75 15.85 0.00 0.00% - 0 200.00%
SLV240419P00043000 4/9/2024 6:51 PM 43 17.35 16.75 16.85 0.00 0.00% - 0 200.00%

Related Tickers