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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501C00027000 | 4/26/2024 7:58 PM | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,062 | 1,630 | 48.44% |
| SLV240503C00027000 | 4/26/2024 7:45 PM | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,455 | 3,776 | 42.19% |
| SLV240510C00027000 | 4/26/2024 6:38 PM | 2024-05-10 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 659 | 4,285 | 36.13% |
| SLV240517C00027000 | 4/26/2024 7:36 PM | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 1,665 | 58,061 | 33.69% |
| SLV240524C00027000 | 4/26/2024 7:23 PM | 2024-05-24 | 0.23 | 0.22 | 0.23 | -0.09 | -28.12% | 315 | 1,920 | 33.01% |
| SLV240531C00027000 | 4/26/2024 7:48 PM | 2024-05-31 | 0.28 | 0.27 | 0.28 | -0.09 | -24.32% | 121 | 1,183 | 31.69% |
| SLV240621C00027000 | 4/26/2024 7:58 PM | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.13 | -22.03% | 2,544 | 23,810 | 31.20% |
| SLV240628C00027000 | 4/26/2024 3:43 PM | 2024-06-28 | 0.54 | 0.51 | 0.53 | -0.06 | -10.00% | 31 | 4,669 | 31.15% |
| SLV240719C00027000 | 4/26/2024 7:58 PM | 2024-07-19 | 0.69 | 0.68 | 0.69 | -0.11 | -13.75% | 2,691 | 43,453 | 30.76% |
| SLV240920C00027000 | 4/26/2024 7:39 PM | 2024-09-20 | 1.11 | 1.12 | 1.14 | -0.16 | -12.60% | 1,065 | 21,252 | 30.96% |
| SLV240930C00027000 | 4/26/2024 6:31 PM | 2024-09-30 | 1.23 | 1.17 | 1.19 | -0.09 | -6.82% | 242 | 2,927 | 30.76% |
| SLV241018C00027000 | 4/26/2024 7:20 PM | 2024-10-18 | 1.33 | 1.29 | 1.32 | -0.11 | -7.64% | 124 | 20,432 | 31.10% |
| SLV241115C00027000 | 4/26/2024 7:31 PM | 2024-11-15 | 1.49 | 1.47 | 1.50 | -0.11 | -6.88% | 169 | 5,882 | 31.37% |
| SLV241231C00027000 | 4/26/2024 2:27 PM | 2024-12-31 | 1.88 | 1.74 | 1.77 | 0.01 | 0.53% | 14 | 1,147 | 31.69% |
| SLV250117C00027000 | 4/26/2024 7:01 PM | 2025-01-17 | 1.85 | 1.84 | 1.88 | -0.15 | -7.50% | 2,466 | 16,039 | 31.96% |
| SLV250331C00027000 | 4/26/2024 7:53 PM | 2025-03-31 | 2.26 | 2.25 | 2.29 | -0.16 | -6.61% | 6,530 | 22,174 | 32.64% |
| SLV250620C00027000 | 4/26/2024 2:30 PM | 2025-06-20 | 2.81 | 2.65 | 2.71 | -0.01 | -0.35% | 4 | 732 | 33.26% |
| SLV260116C00027000 | 4/26/2024 6:29 PM | 2026-01-16 | 3.95 | 3.55 | 3.90 | 0.10 | 2.60% | 17 | 874 | 36.28% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501P00027000 | 4/26/2024 7:30 PM | 2024-05-01 | 2.14 | 2.11 | 2.13 | 0.10 | 4.90% | 48 | 148 | 44.53% |
| SLV240503P00027000 | 4/26/2024 2:00 PM | 2024-05-03 | 1.90 | 2.12 | 2.14 | -0.22 | -10.38% | 7 | 208 | 39.45% |
| SLV240510P00027000 | 4/24/2024 6:02 PM | 2024-05-10 | 2.24 | 2.16 | 2.18 | 0.04 | 1.82% | 10 | 373 | 32.81% |
| SLV240517P00027000 | 4/26/2024 7:13 PM | 2024-05-17 | 2.17 | 2.20 | 2.22 | 0.08 | 3.83% | 11 | 3,734 | 29.88% |
| SLV240524P00027000 | 4/23/2024 7:53 PM | 2024-05-24 | 2.22 | 2.24 | 2.26 | 0.00 | 0.00% | 20 | 42 | 28.32% |
| SLV240531P00027000 | 4/26/2024 5:58 PM | 2024-05-31 | 2.26 | 2.28 | 2.30 | -0.07 | -3.00% | 12 | 92 | 27.44% |
| SLV240621P00027000 | 4/26/2024 7:57 PM | 2024-06-21 | 2.42 | 2.39 | 2.42 | 0.06 | 2.54% | 7 | 3,633 | 25.98% |
| SLV240628P00027000 | 4/25/2024 1:45 PM | 2024-06-28 | 2.43 | 2.43 | 2.45 | 0.00 | 0.00% | 52 | 502 | 25.44% |
| SLV240719P00027000 | 4/26/2024 3:37 PM | 2024-07-19 | 2.56 | 2.52 | 2.55 | 0.11 | 4.49% | 1 | 726 | 24.66% |
| SLV240920P00027000 | 4/25/2024 2:39 PM | 2024-09-20 | 2.63 | 2.76 | 2.79 | 0.00 | 0.00% | 1 | 404 | 23.05% |
| SLV240930P00027000 | 4/26/2024 2:10 PM | 2024-09-30 | 2.68 | 2.79 | 2.82 | -0.18 | -6.29% | 263 | 635 | 22.80% |
| SLV241018P00027000 | 4/24/2024 2:47 PM | 2024-10-18 | 2.92 | 2.85 | 2.88 | 0.00 | 0.00% | 1 | 564 | 22.58% |
| SLV241115P00027000 | 4/26/2024 4:17 PM | 2024-11-15 | 2.91 | 2.94 | 2.98 | -0.02 | -0.68% | 60 | 509 | 22.44% |
| SLV241231P00027000 | 4/26/2024 4:19 PM | 2024-12-31 | 3.08 | 3.05 | 3.15 | 0.00 | 0.00% | 35 | 283 | 22.49% |
| SLV250117P00027000 | 4/26/2024 2:05 PM | 2025-01-17 | 3.00 | 3.10 | 3.20 | -0.10 | -3.23% | 1 | 1,571 | 22.36% |
| SLV250331P00027000 | 4/23/2024 2:24 PM | 2025-03-31 | 3.30 | 3.30 | 3.40 | 0.00 | 0.00% | 274 | 2,778 | 22.00% |
| SLV250620P00027000 | 4/15/2024 3:01 PM | 2025-06-20 | 3.07 | 3.35 | 3.55 | 0.00 | 0.00% | 4 | 1,328 | 21.23% |
| SLV260116P00027000 | 4/15/2024 2:54 PM | 2026-01-16 | 3.44 | 3.65 | 4.10 | 0.00 | 0.00% | 2 | 128 | 21.63% |
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%