NYSEArca - Delayed Quote USD

iShares Silver Trust (SLV)

24.90 -0.09 (-0.36%)
At close: April 24 at 4:00 PM EDT
24.84 -0.06 (-0.24%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

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 10.85 10.95 0.00 0.00% - 10 50.00%
SLV240426C00015000 4/17/2024 5:14 PM 15 10.90 9.85 9.95 0.00 0.00% - 20 50.00%
SLV240426C00016000 4/17/2024 3:56 PM 16 10.15 8.85 8.95 0.00 0.00% 2 6 50.00%
SLV240426C00017000 4/16/2024 6:12 PM 17 8.95 7.85 7.95 0.00 0.00% 1 3 50.00%
SLV240426C00017500 4/16/2024 6:35 PM 17.5 8.40 7.35 7.45 0.00 0.00% 10 20 50.00%
SLV240426C00018000 4/24/2024 6:26 PM 18 6.90 6.85 6.95 -0.98 -12.44% 1 12 50.00%
SLV240426C00019000 4/5/2024 1:30 PM 19 5.28 5.85 5.95 0.00 0.00% 55 61 50.00%
SLV240426C00019500 4/24/2024 6:34 PM 19.5 5.32 5.35 5.45 -1.13 -17.52% 1 17 50.00%
SLV240426C00020000 4/23/2024 7:32 PM 20 4.95 4.85 4.95 0.00 0.00% 20 1,339 50.00%
SLV240426C00020500 4/22/2024 1:52 PM 20.5 4.57 4.35 4.45 0.00 0.00% 20 54 50.00%
SLV240426C00021000 4/24/2024 2:13 PM 21 3.90 3.85 3.95 -0.10 -2.50% 2 177 50.00%
SLV240426C00021500 4/24/2024 3:27 PM 21.5 3.44 3.40 3.45 -0.06 -1.71% 13 554 109.38%
SLV240426C00022000 4/24/2024 6:51 PM 22 2.89 2.90 2.93 -0.13 -4.30% 10 1,424 85.94%
SLV240426C00022500 4/24/2024 3:14 PM 22.5 2.43 2.41 2.43 -0.05 -2.02% 26 1,358 76.56%
SLV240426C00023000 4/24/2024 7:49 PM 23 1.90 1.91 1.93 -0.15 -7.32% 115 3,777 62.50%
SLV240426C00023500 4/24/2024 6:13 PM 23.5 1.44 1.42 1.44 -0.10 -6.49% 39 1,899 53.13%
SLV240426C00024000 4/24/2024 7:19 PM 24 0.98 0.95 0.97 -0.10 -9.26% 452 8,186 48.44%
SLV240426C00024500 4/24/2024 7:41 PM 24.5 0.56 0.55 0.56 -0.12 -17.65% 801 3,967 44.14%
SLV240426C00025000 4/24/2024 7:59 PM 25 0.26 0.26 0.27 -0.11 -29.73% 7,101 55,781 42.97%
SLV240426C00025500 4/24/2024 7:57 PM 25.5 0.11 0.10 0.11 -0.06 -35.29% 1,900 6,057 43.75%
SLV240426C00026000 4/24/2024 7:53 PM 26 0.04 0.04 0.05 -0.04 -50.00% 902 7,839 48.44%
SLV240426C00026500 4/24/2024 7:21 PM 26.5 0.02 0.02 0.03 -0.02 -50.00% 266 5,671 53.13%
SLV240426C00027000 4/24/2024 7:27 PM 27 0.02 0.01 0.02 -0.01 -33.33% 81 7,773 59.38%
SLV240426C00027500 4/24/2024 7:18 PM 27.5 0.01 0.01 0.02 0.00 0.00% 68 6,859 70.31%
SLV240426C00028000 4/24/2024 5:04 PM 28 0.01 0.00 0.01 -0.01 -50.00% 106 3,967 68.75%
SLV240426C00028500 4/23/2024 7:22 PM 28.5 0.02 0.00 0.01 0.00 0.00% 10 16,157 78.13%
SLV240426C00029000 4/24/2024 6:51 PM 29 0.01 0.00 0.01 0.00 0.00% 1 9,689 87.50%
SLV240426C00029500 4/23/2024 1:41 PM 29.5 0.01 0.00 0.01 0.00 0.00% 1 410 93.75%
SLV240426C00030000 4/22/2024 2:38 PM 30 0.01 0.00 0.01 0.00 0.00% 20 3,821 103.13%
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%

Puts

In The Money

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 47 131.25%
SLV240426P00020000 4/3/2024 5:43 PM 20 0.01 0.00 0.01 0.00 0.00% 1 646 118.75%
SLV240426P00020500 4/22/2024 1:45 PM 20.5 0.01 0.00 0.01 0.00 0.00% 1 396 109.38%
SLV240426P00021000 4/23/2024 7:29 PM 21 0.01 0.00 0.01 0.00 0.00% 1 1,127 96.88%
SLV240426P00021500 4/22/2024 7:24 PM 21.5 0.01 0.00 0.01 0.00 0.00% 4 788 84.38%
SLV240426P00022000 4/24/2024 7:37 PM 22 0.01 0.00 0.01 0.00 0.00% 5 2,380 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 2,768 50.00%
SLV240426P00023500 4/24/2024 7:44 PM 23.5 0.01 0.01 0.02 -0.02 -66.67% 39 2,442 48.44%
SLV240426P00024000 4/24/2024 7:52 PM 24 0.05 0.04 0.05 -0.02 -28.57% 2,814 5,158 43.75%
SLV240426P00024500 4/24/2024 7:59 PM 24.5 0.15 0.14 0.15 -0.01 -6.25% 2,191 40,576 42.58%
SLV240426P00025000 4/24/2024 7:56 PM 25 0.34 0.35 0.36 -0.02 -5.56% 2,776 5,306 41.80%
SLV240426P00025500 4/24/2024 7:49 PM 25.5 0.70 0.69 0.71 0.04 6.06% 571 6,165 43.75%
SLV240426P00026000 4/24/2024 7:52 PM 26 1.13 1.12 1.14 0.05 4.63% 282 11,022 45.31%
SLV240426P00026500 4/24/2024 7:48 PM 26.5 1.63 1.60 1.62 0.09 5.84% 91 2,042 50.78%
SLV240426P00027000 4/24/2024 7:52 PM 27 2.11 2.10 2.11 0.09 4.46% 74 392 50.00%
SLV240426P00027500 4/24/2024 3:35 PM 27.5 2.58 2.59 2.61 0.18 7.50% 1 120 65.63%
SLV240426P00028000 4/24/2024 6:57 PM 28 3.15 3.05 3.15 0.25 8.62% 16 273 50.00%
SLV240426P00028500 4/18/2024 5:38 PM 28.5 2.66 3.55 3.65 0.00 0.00% - 0 50.00%
SLV240426P00029000 4/24/2024 6:57 PM 29 4.15 4.05 4.15 0.20 5.06% 2 1 50.00%
SLV240426P00030000 4/19/2024 4:52 PM 30 5.15 5.05 5.15 1.35 35.53% 14 7 50.00%
SLV240426P00031000 4/19/2024 4:18 PM 31 4.90 6.05 6.15 0.00 0.00% 1 0 50.00%
SLV240426P00032000 4/16/2024 1:32 PM 32 6.00 7.05 7.15 0.00 0.00% 40 0 50.00%
SLV240426P00035000 4/17/2024 6:30 PM 35 9.05 10.05 10.15 0.00 0.00% - 0 100.00%

Related Tickers