NYSEArca - Delayed Quote • USD
iShares Silver Trust (SLV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501C00026000 | 4/26/2024 7:59 PM | 2024-05-01 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 2,953 | 3,703 | 37.89% |
| SLV240503C00026000 | 4/26/2024 7:59 PM | 2024-05-03 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 1,761 | 4,397 | 37.31% |
| SLV240510C00026000 | 4/26/2024 7:58 PM | 2024-05-10 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 539 | 2,125 | 32.62% |
| SLV240517C00026000 | 4/26/2024 7:56 PM | 2024-05-17 | 0.32 | 0.31 | 0.32 | -0.12 | -27.27% | 1,759 | 58,509 | 31.45% |
| SLV240524C00026000 | 4/26/2024 7:54 PM | 2024-05-24 | 0.41 | 0.40 | 0.41 | -0.14 | -25.45% | 124 | 3,919 | 30.86% |
| SLV240531C00026000 | 4/26/2024 7:53 PM | 2024-05-31 | 0.48 | 0.47 | 0.48 | -0.14 | -22.58% | 240 | 980 | 30.08% |
| SLV240621C00026000 | 4/26/2024 7:56 PM | 2024-06-21 | 0.70 | 0.69 | 0.70 | -0.15 | -17.65% | 1,953 | 23,147 | 29.79% |
| SLV240628C00026000 | 4/26/2024 7:24 PM | 2024-06-28 | 0.76 | 0.75 | 0.77 | -0.14 | -15.56% | 101 | 19,994 | 29.83% |
| SLV240719C00026000 | 4/26/2024 7:39 PM | 2024-07-19 | 0.93 | 0.94 | 0.95 | -0.17 | -15.45% | 820 | 27,348 | 29.74% |
| SLV240920C00026000 | 4/26/2024 7:59 PM | 2024-09-20 | 1.44 | 1.43 | 1.44 | -0.13 | -8.28% | 241 | 12,144 | 30.32% |
| SLV240930C00026000 | 4/26/2024 6:59 PM | 2024-09-30 | 1.53 | 1.48 | 1.50 | -0.11 | -6.71% | 123 | 3,830 | 30.27% |
| SLV241018C00026000 | 4/26/2024 7:59 PM | 2024-10-18 | 1.61 | 1.61 | 1.63 | -0.15 | -8.52% | 51 | 4,074 | 30.57% |
| SLV241115C00026000 | 4/26/2024 7:53 PM | 2024-11-15 | 1.79 | 1.80 | 1.83 | -0.15 | -7.73% | 15 | 4,896 | 31.10% |
| SLV241231C00026000 | 4/26/2024 6:42 PM | 2024-12-31 | 2.13 | 2.08 | 2.11 | -0.11 | -4.91% | 13 | 1,864 | 31.49% |
| SLV250117C00026000 | 4/26/2024 7:54 PM | 2025-01-17 | 2.21 | 2.19 | 2.22 | -0.15 | -6.36% | 151 | 26,196 | 31.76% |
| SLV250331C00026000 | 4/26/2024 2:12 PM | 2025-03-31 | 2.78 | 2.60 | 2.64 | 0.00 | 0.00% | 3 | 1,718 | 32.52% |
| SLV250620C00026000 | 4/26/2024 5:45 PM | 2025-06-20 | 3.10 | 3.00 | 3.10 | -0.10 | -3.13% | 52 | 663 | 33.53% |
| SLV260116C00026000 | 4/26/2024 7:22 PM | 2026-01-16 | 4.06 | 4.10 | 4.30 | -0.20 | -4.69% | 14 | 2,657 | 36.62% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501P00026000 | 4/26/2024 7:38 PM | 2024-05-01 | 1.20 | 1.16 | 1.18 | 0.07 | 6.19% | 133 | 7,726 | 37.89% |
| SLV240503P00026000 | 4/26/2024 7:59 PM | 2024-05-03 | 1.21 | 1.20 | 1.22 | 0.06 | 5.22% | 424 | 12,653 | 36.13% |
| SLV240510P00026000 | 4/26/2024 7:38 PM | 2024-05-10 | 1.32 | 1.28 | 1.30 | 0.07 | 5.60% | 22 | 2,246 | 30.57% |
| SLV240517P00026000 | 4/26/2024 7:32 PM | 2024-05-17 | 1.40 | 1.35 | 1.37 | 0.07 | 5.26% | 393 | 30,241 | 28.42% |
| SLV240524P00026000 | 4/26/2024 3:35 PM | 2024-05-24 | 1.49 | 1.41 | 1.44 | 0.11 | 7.97% | 3 | 611 | 27.54% |
| SLV240531P00026000 | 4/25/2024 1:37 PM | 2024-05-31 | 1.53 | 1.46 | 1.49 | 0.00 | 0.00% | 1 | 257 | 26.42% |
| SLV240621P00026000 | 4/26/2024 7:59 PM | 2024-06-21 | 1.63 | 1.62 | 1.64 | 0.06 | 3.82% | 244 | 3,000 | 25.10% |
| SLV240628P00026000 | 4/26/2024 6:42 PM | 2024-06-28 | 1.64 | 1.66 | 1.68 | 0.07 | 4.46% | 6 | 10,847 | 24.66% |
| SLV240719P00026000 | 4/26/2024 4:00 PM | 2024-07-19 | 1.80 | 1.77 | 1.80 | 0.04 | 2.27% | 1 | 8,537 | 24.02% |
| SLV240920P00026000 | 4/25/2024 2:35 PM | 2024-09-20 | 2.00 | 2.05 | 2.08 | 0.00 | 0.00% | 1 | 3,325 | 22.75% |
| SLV240930P00026000 | 4/25/2024 4:04 PM | 2024-09-30 | 2.10 | 2.08 | 2.11 | 0.00 | 0.00% | 31 | 363 | 22.49% |
| SLV241018P00026000 | 4/25/2024 4:52 PM | 2024-10-18 | 2.15 | 2.15 | 2.18 | 0.00 | 0.00% | 1 | 16,996 | 22.34% |
| SLV241115P00026000 | 4/26/2024 4:14 PM | 2024-11-15 | 2.25 | 2.26 | 2.29 | 0.02 | 0.90% | 60 | 1,537 | 22.24% |
| SLV241231P00026000 | 4/26/2024 4:15 PM | 2024-12-31 | 2.39 | 2.40 | 2.44 | -0.02 | -0.83% | 70 | 801 | 21.95% |
| SLV250117P00026000 | 4/26/2024 7:39 PM | 2025-01-17 | 2.50 | 2.45 | 2.49 | 0.05 | 2.04% | 13 | 2,319 | 21.83% |
| SLV250331P00026000 | 4/26/2024 3:56 PM | 2025-03-31 | 2.68 | 2.65 | 2.69 | 0.04 | 1.52% | 502 | 531 | 21.44% |
| SLV250620P00026000 | 4/26/2024 7:08 PM | 2025-06-20 | 2.85 | 2.84 | 2.89 | -0.03 | -1.04% | 2 | 199 | 21.14% |
| SLV260116P00026000 | 4/22/2024 4:38 PM | 2026-01-16 | 3.28 | 2.90 | 3.50 | 0.00 | 0.00% | 1 | 1,031 | 21.95% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%