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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501C00028000 | 4/26/2024 7:30 PM | 2024-05-01 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 810 | 51.56% |
| SLV240503C00028000 | 4/26/2024 5:10 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 487 | 6,227 | 45.31% |
| SLV240510C00028000 | 4/26/2024 5:37 PM | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 386 | 4,109 | 38.28% |
| SLV240517C00028000 | 4/26/2024 7:46 PM | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 615 | 19,071 | 35.94% |
| SLV240524C00028000 | 4/26/2024 7:58 PM | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 242 | 7,720 | 34.38% |
| SLV240531C00028000 | 4/26/2024 7:57 PM | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 297 | 2,969 | 33.20% |
| SLV240621C00028000 | 4/26/2024 7:57 PM | 2024-06-21 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 1,493 | 22,700 | 32.42% |
| SLV240628C00028000 | 4/26/2024 7:50 PM | 2024-06-28 | 0.36 | 0.36 | 0.37 | -0.09 | -20.00% | 758 | 5,200 | 32.28% |
| SLV240719C00028000 | 4/26/2024 7:57 PM | 2024-07-19 | 0.49 | 0.50 | 0.51 | -0.12 | -19.67% | 351 | 14,638 | 31.84% |
| SLV240920C00028000 | 4/26/2024 7:46 PM | 2024-09-20 | 0.89 | 0.90 | 0.91 | -0.13 | -12.75% | 1,466 | 117,953 | 31.59% |
| SLV240930C00028000 | 4/26/2024 7:29 PM | 2024-09-30 | 0.95 | 0.94 | 0.96 | -0.11 | -10.38% | 299 | 2,258 | 31.45% |
| SLV241018C00028000 | 4/26/2024 6:22 PM | 2024-10-18 | 1.09 | 1.06 | 1.07 | -0.05 | -4.39% | 5 | 2,152 | 31.54% |
| SLV241115C00028000 | 4/26/2024 6:19 PM | 2024-11-15 | 1.27 | 1.22 | 1.25 | -0.09 | -6.62% | 6 | 6,984 | 31.93% |
| SLV241231C00028000 | 4/26/2024 4:21 PM | 2024-12-31 | 1.53 | 1.47 | 1.50 | -0.12 | -7.27% | 25 | 1,374 | 32.06% |
| SLV250117C00028000 | 4/26/2024 7:24 PM | 2025-01-17 | 1.56 | 1.57 | 1.61 | -0.15 | -8.77% | 2,013 | 18,900 | 32.37% |
| SLV250331C00028000 | 4/26/2024 2:51 PM | 2025-03-31 | 2.00 | 1.95 | 1.99 | -0.10 | -4.76% | 70 | 915 | 32.76% |
| SLV250620C00028000 | 4/26/2024 2:51 PM | 2025-06-20 | 2.35 | 2.34 | 2.39 | -0.16 | -6.37% | 2 | 745 | 33.26% |
| SLV260116C00028000 | 4/25/2024 1:37 PM | 2026-01-16 | 3.47 | 2.96 | 3.60 | 0.00 | 0.00% | 2 | 383 | 36.46% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240501P00028000 | 4/26/2024 3:36 PM | 2024-05-01 | 3.20 | 3.10 | 3.15 | 0.10 | 3.23% | 4 | 18 | 51.56% |
| SLV240503P00028000 | 4/23/2024 6:06 PM | 2024-05-03 | 3.00 | 3.10 | 3.15 | 0.00 | 0.00% | 12 | 349 | 51.95% |
| SLV240510P00028000 | 4/26/2024 2:04 PM | 2024-05-10 | 2.85 | 3.10 | 3.15 | -0.20 | -6.56% | 4 | 22 | 36.72% |
| SLV240517P00028000 | 4/26/2024 3:57 PM | 2024-05-17 | 3.15 | 3.10 | 3.20 | 0.10 | 3.28% | 18 | 252 | 35.94% |
| SLV240524P00028000 | 4/22/2024 3:09 PM | 2024-05-24 | 3.15 | 3.15 | 3.20 | 0.00 | 0.00% | 10 | 40 | 31.15% |
| SLV240531P00028000 | 4/26/2024 3:28 PM | 2024-05-31 | 3.24 | 3.15 | 3.20 | 0.19 | 6.23% | 100 | 145 | 27.93% |
| SLV240621P00028000 | 4/26/2024 7:28 PM | 2024-06-21 | 3.30 | 3.25 | 3.30 | 0.06 | 1.85% | 134 | 661 | 27.15% |
| SLV240628P00028000 | 4/24/2024 1:49 PM | 2024-06-28 | 3.37 | 3.25 | 3.35 | 0.00 | 0.00% | 8 | 294 | 27.64% |
| SLV240719P00028000 | 4/26/2024 7:24 PM | 2024-07-19 | 3.36 | 3.35 | 3.40 | -0.20 | -5.62% | 14 | 4,103 | 25.59% |
| SLV240920P00028000 | 4/25/2024 2:39 PM | 2024-09-20 | 3.38 | 3.55 | 3.60 | 0.00 | 0.00% | 1 | 1,390 | 23.68% |
| SLV240930P00028000 | 4/25/2024 2:27 PM | 2024-09-30 | 3.55 | 3.55 | 3.60 | 0.00 | 0.00% | 345 | 384 | 22.93% |
| SLV241018P00028000 | 4/25/2024 1:40 PM | 2024-10-18 | 3.65 | 3.60 | 3.70 | 0.00 | 0.00% | 3 | 137 | 23.54% |
| SLV241115P00028000 | 4/24/2024 2:30 PM | 2024-11-15 | 3.70 | 3.70 | 3.75 | -0.05 | -1.33% | 50 | 189 | 22.68% |
| SLV241231P00028000 | 4/23/2024 3:04 PM | 2024-12-31 | 3.74 | 3.80 | 3.90 | -0.16 | -4.10% | 1 | 437 | 22.63% |
| SLV250117P00028000 | 4/26/2024 3:38 PM | 2025-01-17 | 3.90 | 3.85 | 3.95 | 0.00 | 0.00% | 1 | 387 | 22.58% |
| SLV250331P00028000 | 4/22/2024 6:58 PM | 2025-03-31 | 4.10 | 4.00 | 4.10 | 0.00 | 0.00% | 347 | 442 | 21.78% |
| SLV250620P00028000 | 4/12/2024 4:21 PM | 2025-06-20 | 3.93 | 4.05 | 4.25 | 0.00 | 0.00% | 4 | 187 | 21.12% |
| SLV260116P00028000 | 4/17/2024 5:37 PM | 2026-01-16 | 4.10 | 4.35 | 4.85 | 0.00 | 0.00% | 2 | 74 | 22.11% |
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%