NYSEArca - Nasdaq Real Time Price • USD
iShares Silver Trust (SLV)
As of 3:13 PM 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 | 10.95 | 11.00 | 0.00 | 0.00% | - | 10 | 540.63% |
| SLV240426C00015000 | 4/17/2024 5:14 PM | 15 | 10.90 | 9.95 | 10.00 | 0.00 | 0.00% | - | 20 | 481.25% |
| SLV240426C00016000 | 4/17/2024 3:56 PM | 16 | 10.15 | 8.95 | 9.00 | 0.00 | 0.00% | 2 | 6 | 428.13% |
| SLV240426C00017000 | 4/25/2024 2:12 PM | 17 | 7.90 | 7.95 | 8.00 | 0.00 | 0.00% | 2 | 3 | 378.13% |
| SLV240426C00017500 | 4/16/2024 6:35 PM | 17.5 | 8.40 | 7.45 | 7.50 | 0.00 | 0.00% | 10 | 20 | 353.13% |
| SLV240426C00018000 | 4/25/2024 7:58 PM | 18 | 7.05 | 6.95 | 7.00 | 0.00 | 0.00% | 1 | 10 | 328.13% |
| SLV240426C00019000 | 4/26/2024 6:27 PM | 19 | 5.99 | 5.95 | 6.00 | 0.71 | 13.45% | 3 | 61 | 281.25% |
| SLV240426C00019500 | 4/24/2024 6:34 PM | 19.5 | 5.32 | 5.45 | 5.50 | 0.00 | 0.00% | 1 | 17 | 257.81% |
| SLV240426C00020000 | 4/26/2024 4:04 PM | 20 | 4.91 | 4.95 | 5.00 | -0.04 | -0.81% | 6 | 1,339 | 234.38% |
| SLV240426C00020500 | 4/22/2024 1:52 PM | 20.5 | 4.57 | 4.45 | 4.50 | 0.00 | 0.00% | 20 | 54 | 212.50% |
| SLV240426C00021000 | 4/26/2024 4:07 PM | 21 | 3.90 | 3.95 | 4.00 | -0.11 | -2.74% | 38 | 166 | 190.63% |
| SLV240426C00021500 | 4/26/2024 6:35 PM | 21.5 | 3.45 | 3.45 | 3.50 | -0.05 | -1.43% | 25 | 542 | 168.75% |
| SLV240426C00022000 | 4/26/2024 6:38 PM | 22 | 2.96 | 2.94 | 2.99 | -0.04 | -1.33% | 1,120 | 1,417 | 139.06% |
| SLV240426C00022500 | 4/26/2024 5:02 PM | 22.5 | 2.35 | 2.33 | 2.50 | -0.15 | -6.00% | 51 | 1,344 | 140.63% |
| SLV240426C00023000 | 4/26/2024 6:12 PM | 23 | 1.95 | 1.96 | 2.00 | -0.11 | -5.34% | 31 | 3,549 | 107.03% |
| SLV240426C00023500 | 4/26/2024 6:37 PM | 23.5 | 1.46 | 1.46 | 1.50 | 0.01 | 0.69% | 52 | 1,856 | 84.38% |
| SLV240426C00024000 | 4/26/2024 6:00 PM | 24 | 0.91 | 0.94 | 0.99 | -0.18 | -16.51% | 807 | 7,207 | 54.69% |
| SLV240426C00024500 | 4/26/2024 6:42 PM | 24.5 | 0.43 | 0.46 | 0.49 | -0.18 | -29.51% | 1,623 | 3,668 | 39.06% |
| SLV240426C00025000 | 4/26/2024 6:54 PM | 25 | 0.03 | 0.02 | 0.04 | -0.23 | -88.46% | 20,668 | 54,669 | 12.89% |
| SLV240426C00025500 | 4/26/2024 6:36 PM | 25.5 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,993 | 8,789 | 28.13% |
| SLV240426C00026000 | 4/26/2024 6:43 PM | 26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 8,067 | 45.31% |
| SLV240426C00026500 | 4/26/2024 5:48 PM | 26.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 4,772 | 56.25% |
| SLV240426C00027000 | 4/26/2024 6:27 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 7,551 | 68.75% |
| SLV240426C00027500 | 4/26/2024 2:57 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 6,847 | 81.25% |
| SLV240426C00028000 | 4/26/2024 6:48 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 4,032 | 96.88% |
| SLV240426C00028500 | 4/26/2024 1:52 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 16,144 | 109.38% |
| 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 | 143.75% |
| SLV240426C00031000 | 4/23/2024 3:19 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 4,149 | 168.75% |
| 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 | 250.00% |
| 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 | 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 | 225.00% |
| 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 | 187.50% |
| 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 | 156.25% |
| SLV240426P00021000 | 4/23/2024 7:29 PM | 21 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,127 | 137.50% |
| SLV240426P00021500 | 4/22/2024 7:24 PM | 21.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 788 | 118.75% |
| 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 | 87.50% |
| SLV240426P00023000 | 4/25/2024 4:59 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,855 | 71.88% |
| SLV240426P00023500 | 4/25/2024 7:57 PM | 23.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 109 | 2,376 | 56.25% |
| SLV240426P00024000 | 4/26/2024 6:53 PM | 24 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 510 | 4,560 | 42.19% |
| SLV240426P00024500 | 4/26/2024 6:52 PM | 24.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,234 | 40,530 | 23.44% |
| SLV240426P00025000 | 4/26/2024 6:57 PM | 25 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 4,980 | 11,972 | 0.00% |
| SLV240426P00025500 | 4/26/2024 6:39 PM | 25.5 | 0.54 | 0.52 | 0.53 | 0.02 | 3.85% | 561 | 6,094 | 0.00% |
| SLV240426P00026000 | 4/26/2024 6:56 PM | 26 | 1.02 | 1.01 | 1.03 | 0.05 | 5.15% | 436 | 11,233 | 0.00% |
| SLV240426P00026500 | 4/26/2024 6:34 PM | 26.5 | 1.53 | 1.50 | 1.54 | 0.11 | 7.75% | 240 | 2,117 | 0.00% |
| SLV240426P00027000 | 4/26/2024 2:00 PM | 27 | 2.19 | 2.01 | 2.06 | 0.13 | 6.31% | 24 | 327 | 0.00% |
| SLV240426P00027500 | 4/25/2024 4:20 PM | 27.5 | 2.56 | 2.51 | 2.63 | 0.00 | 0.00% | 8 | 0 | 81.25% |
| SLV240426P00028000 | 4/25/2024 5:28 PM | 28 | 3.00 | 3.00 | 3.05 | 0.00 | 0.00% | 36 | 1 | 0.00% |
| SLV240426P00028500 | 4/18/2024 5:38 PM | 28.5 | 2.66 | 3.50 | 3.55 | 0.00 | 0.00% | - | 0 | 0.00% |
| SLV240426P00029000 | 4/24/2024 6:57 PM | 29 | 4.15 | 4.00 | 4.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SLV240426P00030000 | 4/24/2024 6:30 PM | 30 | 5.15 | 5.00 | 5.05 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| SLV240426P00031000 | 4/19/2024 4:18 PM | 31 | 4.90 | 6.00 | 6.05 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SLV240426P00032000 | 4/16/2024 1:32 PM | 32 | 6.00 | 7.00 | 7.05 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| SLV240426P00035000 | 4/17/2024 6:30 PM | 35 | 9.05 | 10.00 | 10.05 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
34.02
+3.80%
QLD ProShares Ultra QQQ
82.13
+3.49%
CNXT VanEck ChiNext ETF
23.17
+3.31%
FCOM Fidelity MSCI Communication Services Index ETF
48.91
+3.19%
KGRN KraneShares MSCI China Clean Technology ETF
20.15
+2.77%
SMH VanEck Semiconductor ETF
217.70
+2.59%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.33
+2.69%
EZA iShares MSCI South Africa ETF
40.00
+2.51%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.97
+2.48%
IGM iShares Expanded Tech Sector ETF
83.74
+2.47%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.35
+2.40%
FLJH Franklin FTSE Japan Hedged ETF
31.15
+2.36%
IYW iShares U.S. Technology ETF
131.23
+2.36%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.46
+2.32%
PSI Invesco Semiconductors ETF
54.66
+2.29%
DXJ WisdomTree Japan Hedged Equity Fund
108.00
+2.24%
SOXX iShares Semiconductor ETF
217.08
+2.20%
IVW iShares S&P 500 Growth ETF
82.70
+2.14%
IWY iShares Russell Top 200 Growth ETF
190.69
+2.06%
ONEQ Fidelity Nasdaq Composite Index ETF
62.81
+2.15%
SCHG Schwab U.S. Large-Cap Growth ETF
90.71
+2.09%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.63
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.19
+2.07%
GXG Global X MSCI Colombia ETF
25.62
+2.07%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
CNRG SPDR Kensho Clean Power ETF
59.17
+2.07%
IETC iShares U.S. Tech Independence Focused ETF
68.28
+2.07%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.09
+2.07%
IUSG iShares Core S&P U.S. Growth ETF
114.59
+2.02%
NULG Nuveen ESG Large-Cap Growth ETF
74.11
+2.02%
FLLA Franklin FTSE Latin America ETF
22.98
+2.20%
VUG Vanguard Growth Index Fund ETF Shares
335.73
+1.99%
MGK Vanguard Mega Cap Growth Index Fund
278.22
+1.98%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
298.28
+1.97%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.95
+1.96%
FBZ First Trust Brazil AlphaDEX Fund
11.43
+1.96%
VGT Vanguard Information Technology Index Fund ETF Shares
505.08
+1.95%
IWF iShares Russell 1000 Growth ETF
328.38
+1.96%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.50
+1.92%
TMFC Motley Fool 100 Index ETF
48.42
+1.94%
PSCT Invesco S&P SmallCap Information Technology ETF
44.53
+1.92%
XSD SPDR S&P Semiconductor ETF
224.86
+1.92%
QTUM Defiance Quantum ETF
58.44
+1.88%
IOO iShares Global 100 ETF
88.74
+1.88%
TUR iShares MSCI Turkey ETF
39.54
+2.02%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.75
+1.84%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
22.00
+1.80%
FTEC Fidelity MSCI Information Technology Index ETF
150.12
+1.80%
ILCG iShares Morningstar Growth ETF
73.58
+1.83%
XLG Invesco S&P 500 Top 50 ETF
41.24
+1.75%
EWW iShares MSCI Mexico ETF
66.95
+1.75%
FLN First Trust Latin America AlphaDEX Fund
19.72
+1.75%
QQQ Invesco QQQ Trust
431.81
+1.73%
IXN iShares Global Tech ETF
71.99
+1.76%
DSI iShares MSCI KLD 400 Social ETF
97.89
+1.68%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.65%
SPHQ Invesco S&P 500 Quality ETF
59.46
+1.55%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.63
+1.57%
LIT Global X Lithium & Battery Tech ETF
42.85
+1.54%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.25
+1.56%
CNYA iShares MSCI China A ETF
26.38
+1.56%
FXL First Trust Technology AlphaDEX Fund
129.50
+1.53%
BLOK Amplify Transformational Data Sharing ETF
32.80
+1.52%
XHB SPDR S&P Homebuilders ETF
103.98
+1.47%
HEDJ WisdomTree Europe Hedged Equity Fund
47.83
+1.46%
OEF iShares S&P 100 ETF
241.83
+1.46%
XLK Technology Select Sector SPDR Fund
200.43
+1.43%
XTL SPDR S&P Telecom ETF
69.15
+1.44%
ITB iShares U.S. Home Construction ETF
105.87
+1.40%
XAR SPDR S&P Aerospace & Defense ETF
136.51
+1.42%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
DALI First Trust Dorsey Wright DALI 1 ETF
23.07
+1.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.93
+1.39%
SPXN ProShares S&P 500 ex-Financials ETF
54.97
+1.37%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.71
+1.31%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.56
+1.30%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.70
+1.31%
IWL iShares Russell Top 200 ETF
123.97
+1.29%
PEXL Pacer US Export Leaders ETF
47.74
+1.29%
MGC Vanguard Mega Cap Index Fund
182.24
+1.28%
SPMO Invesco S&P 500 Momentum ETF
77.10
+1.30%
SPHB Invesco S&P 500 High Beta ETF
83.46
+1.26%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.75
+1.30%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.35
+1.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.84
+1.25%
VOO Vanguard S&P 500 ETF
468.20
+1.21%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
38.24
+1.26%
IVV iShares Core S&P 500 ETF
511.93
+1.21%
EPU iShares MSCI Peru ETF
41.00
+1.33%
XSMO Invesco S&P SmallCap Momentum ETF
58.66
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.99
+1.19%
SPY SPDR S&P 500 ETF Trust
509.43
+1.18%
IWB iShares Russell 1000 ETF
280.05
+1.17%
VV Vanguard Large Cap Index Fund
233.78
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.97
+1.17%
ESGU iShares ESG Aware MSCI USA ETF
111.85
+1.19%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.39
+1.15%
VONE Vanguard Russell 1000 Index Fund ETF Shares
231.66
+1.17%