NYSEArca - Delayed Quote • USD
iShares Silver Trust (SLV)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 PM EDT
| 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 | 11.00 | 11.10 | 0.00 | 0.00% | - | 10 | 543.75% |
| SLV240426C00015000 | 4/17/2024 5:14 PM | 15 | 10.90 | 10.00 | 10.10 | 0.00 | 0.00% | - | 20 | 487.50% |
| SLV240426C00016000 | 4/17/2024 3:56 PM | 16 | 10.15 | 9.00 | 9.10 | 0.00 | 0.00% | 2 | 6 | 431.25% |
| SLV240426C00017000 | 4/25/2024 2:12 PM | 17 | 7.90 | 8.00 | 8.10 | -1.05 | -11.73% | 2 | 3 | 381.25% |
| SLV240426C00017500 | 4/16/2024 6:35 PM | 17.5 | 8.40 | 7.50 | 7.60 | 0.00 | 0.00% | 10 | 20 | 356.25% |
| SLV240426C00018000 | 4/25/2024 7:58 PM | 18 | 7.05 | 7.00 | 7.10 | 0.15 | 2.17% | 1 | 11 | 331.25% |
| SLV240426C00019000 | 4/5/2024 1:30 PM | 19 | 5.28 | 6.00 | 6.10 | 0.00 | 0.00% | 55 | 61 | 284.38% |
| SLV240426C00019500 | 4/24/2024 6:34 PM | 19.5 | 5.32 | 5.50 | 5.60 | 0.00 | 0.00% | 1 | 17 | 262.50% |
| SLV240426C00020000 | 4/23/2024 7:32 PM | 20 | 4.95 | 5.00 | 5.10 | 0.00 | 0.00% | 20 | 1,339 | 239.06% |
| SLV240426C00020500 | 4/22/2024 1:52 PM | 20.5 | 4.57 | 4.50 | 4.60 | 0.00 | 0.00% | 20 | 54 | 217.19% |
| SLV240426C00021000 | 4/25/2024 3:38 PM | 21 | 4.01 | 4.00 | 4.10 | 0.11 | 2.82% | 9 | 175 | 195.31% |
| SLV240426C00021500 | 4/25/2024 6:35 PM | 21.5 | 3.50 | 3.50 | 3.60 | 0.06 | 1.74% | 1 | 542 | 173.44% |
| SLV240426C00022000 | 4/25/2024 6:44 PM | 22 | 3.00 | 3.00 | 3.10 | 0.11 | 3.81% | 85 | 1,425 | 151.56% |
| SLV240426C00022500 | 4/25/2024 5:36 PM | 22.5 | 2.50 | 2.56 | 2.58 | 0.07 | 2.88% | 16 | 1,355 | 100.00% |
| SLV240426C00023000 | 4/25/2024 7:59 PM | 23 | 2.06 | 2.06 | 2.08 | 0.16 | 8.42% | 259 | 3,686 | 84.38% |
| SLV240426C00023500 | 4/25/2024 4:20 PM | 23.5 | 1.45 | 1.56 | 1.58 | 0.01 | 0.69% | 33 | 1,879 | 65.63% |
| SLV240426C00024000 | 4/25/2024 7:41 PM | 24 | 1.09 | 1.07 | 1.09 | 0.11 | 11.22% | 1,911 | 8,138 | 54.69% |
| SLV240426C00024500 | 4/25/2024 7:58 PM | 24.5 | 0.61 | 0.61 | 0.63 | 0.05 | 8.93% | 1,215 | 3,820 | 50.00% |
| SLV240426C00025000 | 4/25/2024 7:58 PM | 25 | 0.26 | 0.26 | 0.28 | 0.00 | 0.00% | 10,785 | 55,453 | 47.66% |
| SLV240426C00025500 | 4/25/2024 7:59 PM | 25.5 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 11,619 | 7,106 | 45.31% |
| SLV240426C00026000 | 4/25/2024 7:59 PM | 26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3,466 | 8,234 | 50.00% |
| SLV240426C00026500 | 4/25/2024 7:20 PM | 26.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,567 | 5,659 | 53.13% |
| SLV240426C00027000 | 4/25/2024 7:52 PM | 27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 315 | 7,797 | 65.63% |
| SLV240426C00027500 | 4/25/2024 7:06 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 6,888 | 81.25% |
| SLV240426C00028000 | 4/25/2024 7:29 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 4,055 | 93.75% |
| SLV240426C00028500 | 4/25/2024 7:29 PM | 28.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 16,157 | 106.25% |
| SLV240426C00029000 | 4/25/2024 2:38 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 9,689 | 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 | 3,821 | 143.75% |
| 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 | 187.50% |
| 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 | 106.25% |
| 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 | 2,861 | 75.00% |
| SLV240426P00023500 | 4/25/2024 7:57 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 2,443 | 59.38% |
| SLV240426P00024000 | 4/25/2024 7:54 PM | 24 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,147 | 4,287 | 51.56% |
| SLV240426P00024500 | 4/25/2024 7:57 PM | 24.5 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,882 | 40,504 | 47.27% |
| SLV240426P00025000 | 4/25/2024 7:58 PM | 25 | 0.21 | 0.20 | 0.21 | -0.13 | -38.24% | 10,803 | 5,513 | 45.70% |
| SLV240426P00025500 | 4/25/2024 7:36 PM | 25.5 | 0.52 | 0.50 | 0.53 | -0.18 | -25.71% | 991 | 5,965 | 47.66% |
| SLV240426P00026000 | 4/25/2024 7:51 PM | 26 | 0.97 | 0.94 | 0.97 | -0.16 | -14.16% | 321 | 11,204 | 53.13% |
| SLV240426P00026500 | 4/25/2024 7:33 PM | 26.5 | 1.42 | 1.42 | 1.45 | -0.21 | -12.88% | 54 | 2,081 | 57.81% |
| SLV240426P00027000 | 4/25/2024 4:20 PM | 27 | 2.06 | 1.92 | 1.95 | -0.05 | -2.37% | 18 | 334 | 73.44% |
| SLV240426P00027500 | 4/25/2024 4:20 PM | 27.5 | 2.56 | 2.24 | 2.47 | -0.02 | -0.78% | 8 | 39 | 107.81% |
| SLV240426P00028000 | 4/25/2024 5:28 PM | 28 | 3.00 | 2.80 | 2.97 | -0.15 | -4.76% | 36 | 37 | 123.44% |
| SLV240426P00028500 | 4/18/2024 5:38 PM | 28.5 | 2.66 | 3.40 | 3.50 | 0.00 | 0.00% | - | 0 | 115.63% |
| SLV240426P00029000 | 4/24/2024 6:57 PM | 29 | 4.15 | 3.90 | 4.00 | 0.00 | 0.00% | 2 | 0 | 128.13% |
| SLV240426P00030000 | 4/24/2024 6:30 PM | 30 | 5.15 | 4.90 | 5.00 | 0.00 | 0.00% | 14 | 0 | 156.25% |
| SLV240426P00031000 | 4/19/2024 4:18 PM | 31 | 4.90 | 5.90 | 6.00 | 0.00 | 0.00% | 1 | 0 | 178.13% |
| SLV240426P00032000 | 4/16/2024 1:32 PM | 32 | 6.00 | 6.90 | 7.00 | 0.00 | 0.00% | 40 | 0 | 200.00% |
| SLV240426P00035000 | 4/17/2024 6:30 PM | 35 | 9.05 | 9.90 | 10.00 | 0.00 | 0.00% | - | 0 | 262.50% |
Related Tickers
GDX VanEck Gold Miners ETF
34.33
+3.65%
XSD SPDR S&P Semiconductor ETF
220.63
+2.36%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.15
+2.16%
SMH VanEck Semiconductor ETF
212.20
+2.00%
NANR SPDR S&P North American Natural Resources ETF
57.00
+1.91%
SOXX iShares Semiconductor ETF
212.41
+1.86%
FTXL First Trust Nasdaq Semiconductor ETF
85.42
+1.70%
PSI Invesco Semiconductors ETF
53.43
+1.68%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.97
+1.52%
EPU iShares MSCI Peru ETF
40.46
+1.32%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.40
+1.06%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.61
+0.89%
KGRN KraneShares MSCI China Clean Technology ETF
19.61
+0.85%
EPI WisdomTree India Earnings Fund
45.06
+0.81%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.21
+0.75%
LIT Global X Lithium & Battery Tech ETF
42.20
+0.74%
XLB Materials Select Sector SPDR Fund
88.97
+0.71%
EYLD Cambria Emerging Shareholder Yield ETF
33.96
+0.71%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.83
+0.71%
KURE KraneShares MSCI All China Health Care Index ETF
14.30
+0.70%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.85
+0.68%
EZA iShares MSCI South Africa ETF
39.02
+0.64%
FLIN Franklin FTSE India ETF
37.56
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.65
+0.64%
FIVG Defiance 5G Next Gen Connectivity ETF
36.91
+0.62%
GLD SPDR Gold Shares
215.92
+0.60%
IYM iShares U.S. Basic Materials ETF
141.61
+0.58%
BOUT Innovator IBD Breakout Opportunities ETF
33.60
+0.57%
PPA Invesco Aerospace & Defense ETF
100.35
+0.57%
IAU iShares Gold Trust
44.11
+0.57%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.29
+0.56%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.89
+0.56%
DBC Invesco DB Commodity Index Tracking Fund
23.64
+0.55%
PRN Invesco Dorsey Wright Industrials Momentum ETF
135.02
+0.55%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.00
+0.54%
FENY Fidelity MSCI Energy Index ETF
26.47
+0.53%
UTES Virtus Reaves Utilities ETF
49.31
+0.52%
IYE iShares U.S. Energy ETF
50.45
+0.52%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.76
+0.51%
FILL iShares MSCI Global Energy Producers ETF
27.61
+0.49%
VDE Vanguard Energy Index Fund ETF Shares
134.56
+0.49%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.88
+0.49%
MLPX Global X MLP & Energy Infrastructure ETF
49.31
+0.49%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.07
+0.48%
RAAX VanEck Inflation Allocation ETF
27.08
+0.48%
TPYP Tortoise North American Pipeline Fund
28.02
+0.48%
ENFR Alerian Energy Infrastructure ETF
25.68
+0.47%
TUR iShares MSCI Turkey ETF
38.76
+0.47%
CNYA iShares MSCI China A ETF
25.97
+0.46%
CBON VanEck China Bond ETF
21.91
+0.46%
XLE Energy Select Sector SPDR Fund
96.63
+0.46%
COM Direxion Auspice Broad Commodity Strategy ETF
29.36
+0.41%
VAW Vanguard Materials Index Fund ETF Shares
194.95
+0.38%
EWC iShares MSCI Canada ETF
37.50
+0.37%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.50
+0.37%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.26
+0.36%
QTUM Defiance Quantum ETF
57.36
+0.35%
CCOR Core Alternative ETF
26.42
+0.34%
FTXN First Trust Nasdaq Oil & Gas ETF
32.70
+0.34%
VPU Vanguard Utilities Index Fund ETF Shares
145.18
+0.34%
USAI Pacer American Energy Independence ETF
31.70
+0.34%
ATMP Barclays ETN+ Select MLP ETN
24.35
+0.33%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.68
+0.31%
SPEM SPDR Portfolio Emerging Markets ETF
36.15
+0.31%
XLI Industrial Select Sector SPDR Fund
122.46
+0.30%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.66
+0.29%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.65
+0.28%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.22
+0.28%
FUTY Fidelity MSCI Utilities Index ETF
43.16
+0.28%
XLU Utilities Select Sector SPDR Fund
66.92
+0.27%
HYEM VanEck Emerging Markets High Yield Bond ETF
18.82
+0.27%
PAVE Global X U.S. Infrastructure Development ETF
37.76
+0.27%
CNXT VanEck ChiNext ETF
22.43
+0.26%
SPGP Invesco S&P 500 GARP ETF
101.72
+0.26%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.77
+0.26%
NULG Nuveen ESG Large-Cap Growth ETF
72.64
+0.25%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.35
+0.24%
XCEM Columbia EM Core ex-China ETF
30.20
+0.23%
PXE Invesco Energy Exploration & Production ETF
35.95
+0.22%
CEW WisdomTree Emerging Currency Strategy Fund
17.67
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.80
+0.17%
EMLP First Trust North American Energy Infrastructure Fund
29.74
+0.17%
IFRA iShares U.S. Infrastructure ETF
42.36
+0.17%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.05
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.10
+0.16%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.53
+0.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.82
+0.14%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
21.91
+0.13%
VAMO Cambria Value and Momentum ETF
29.18
+0.12%
FLOT iShares Floating Rate Bond ETF
51.05
+0.09%
XLY Consumer Discretionary Select Sector SPDR Fund
174.34
+0.09%
VRIG Invesco Variable Rate Investment Grade ETF
25.08
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%
CWS AdvisorShares Focused Equity ETF
61.05
+0.08%
TRTY Cambria Trinity ETF
25.59
+0.06%
FUMB First Trust Ultra Short Duration Municipal ETF
20.03
+0.05%
ULST SPDR SSgA Ultra Short Term Bond ETF
40.40
+0.05%
EWW iShares MSCI Mexico ETF
65.80
+0.05%
IPKW Invesco International BuyBack Achievers ETF
39.59
+0.04%