Advertisement
U.S. markets open in 4 hours 58 minutes

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
22.51+0.17 (+0.76%)
At close: 04:00PM EDT
22.35 -0.16 (-0.71%)
Pre-Market: 04:20AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV240328C000100002023-11-24 10:49AM EDT10.0012.2012.1012.300.00-20200.00%
SLV240328C000110002024-03-26 11:57AM EDT11.0011.370.000.000.00-400.00%
SLV240328C000120002023-06-05 10:25AM EDT12.0010.039.459.950.00-110.00%
SLV240328C000130002024-03-04 1:09PM EDT13.008.760.000.000.00-300.00%
SLV240328C000140002024-03-26 11:38AM EDT14.008.440.000.000.00-700.00%
SLV240328C000150002024-03-26 12:01PM EDT15.007.380.000.000.00-400.00%
SLV240328C000160002024-03-26 12:09PM EDT16.006.350.000.000.00-1000.00%
SLV240328C000170002024-03-26 11:58AM EDT17.005.400.000.000.00-600.00%
SLV240328C000175002024-03-27 2:06PM EDT17.504.980.000.000.00-700.00%
SLV240328C000180002024-03-27 3:04PM EDT18.004.500.000.000.00-100.00%
SLV240328C000185002024-02-12 11:19AM EDT18.502.494.104.600.00--5377.34%
SLV240328C000190002024-03-26 11:58AM EDT19.003.370.000.000.00-200.00%
SLV240328C000195002024-03-27 9:30AM EDT19.502.860.000.000.00-400.00%
SLV240328C000200002024-03-27 3:55PM EDT20.002.500.000.000.00-1100.00%
SLV240328C000205002024-03-27 2:41PM EDT20.502.000.000.000.00-1600.00%
SLV240328C000210002024-03-27 3:55PM EDT21.001.490.000.000.00-4100.00%
SLV240328C000215002024-03-27 3:55PM EDT21.500.990.000.000.00-5000.00%
SLV240328C000220002024-03-27 3:59PM EDT22.000.530.000.000.00-51200.00%
SLV240328C000225002024-03-27 3:59PM EDT22.500.130.000.000.00-6,04000.00%
SLV240328C000230002024-03-27 3:59PM EDT23.000.020.000.000.00-3,190012.50%
SLV240328C000235002024-03-27 2:23PM EDT23.500.010.000.000.00-168025.00%
SLV240328C000240002024-03-27 12:30PM EDT24.000.010.000.000.00-10025.00%
SLV240328C000245002024-03-25 2:24PM EDT24.500.010.000.000.00-3,267050.00%
SLV240328C000250002024-03-27 10:16AM EDT25.000.010.000.000.00-10050.00%
SLV240328C000255002024-03-22 3:55PM EDT25.500.010.000.000.00-44050.00%
SLV240328C000260002024-03-27 10:17AM EDT26.000.010.000.000.00-5050.00%
SLV240328C000265002024-03-15 9:57AM EDT26.500.020.000.000.00-1050.00%
SLV240328C000270002024-03-20 3:31PM EDT27.000.020.000.000.00-6050.00%
SLV240328C000280002024-03-20 3:31PM EDT28.000.010.000.000.00-10050.00%
SLV240328C000290002024-03-20 9:50AM EDT29.000.010.000.000.00-6050.00%
SLV240328C000300002024-03-20 3:31PM EDT30.000.010.000.000.00-85050.00%
SLV240328C000310002024-03-20 3:10PM EDT31.000.010.000.000.00-10050.00%
SLV240328C000320002024-03-15 9:37AM EDT32.000.010.000.000.00-1050.00%
SLV240328C000330002024-03-15 3:49PM EDT33.000.010.000.000.00-100050.00%
SLV240328C000340002024-03-15 3:49PM EDT34.000.010.000.000.00-75050.00%
SLV240328C000350002024-03-08 12:29PM EDT35.000.010.000.000.00-56050.00%
SLV240328C000360002024-03-08 12:35PM EDT36.000.010.000.000.00-626050.00%
SLV240328C000370002024-03-08 12:54PM EDT37.000.010.000.000.00-571050.00%
SLV240328C000380002024-03-08 4:42PM EDT38.000.010.000.000.00-400050.00%
SLV240328C000390002024-03-08 10:49AM EDT39.000.010.000.000.00-1050.00%
SLV240328C000400002024-03-08 10:50AM EDT40.000.010.000.000.00-1050.00%
SLV240328C000410002024-01-23 4:58PM EDT41.000.010.000.010.00-11,389412.50%
SLV240328C000420002024-01-24 11:34AM EDT42.000.010.000.010.00-1141,274425.00%
SLV240328C000430002024-01-23 10:47AM EDT43.000.010.000.010.00-50902437.50%
SLV240328C000440002024-03-05 3:06PM EDT44.000.010.000.000.00-2050.00%
SLV240328C000450002024-01-24 2:49PM EDT45.000.010.000.010.00-11,983462.50%
SLV240328C000460002024-02-15 10:30AM EDT46.000.010.000.010.00-13,493475.00%
SLV240328C000470002024-01-19 1:34PM EDT47.000.010.000.010.00-604,484487.50%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV240328P000070002023-05-22 2:31PM EDT7.000.010.000.010.00--3800.00%
SLV240328P000100002023-06-22 1:36PM EDT10.000.020.000.020.00--1625.00%
SLV240328P000110002023-10-04 10:08AM EDT11.000.010.000.010.00-257512.50%
SLV240328P000130002023-12-08 1:58PM EDT13.000.010.000.010.00-214400.00%
SLV240328P000140002023-12-05 3:41PM EDT14.000.010.000.010.00-6692350.00%
SLV240328P000150002023-12-20 12:47PM EDT15.000.010.000.010.00-332482300.00%
SLV240328P000160002024-03-01 2:10PM EDT16.000.010.000.000.00-2050.00%
SLV240328P000165002024-02-21 3:00PM EDT16.500.250.000.010.00-11237.50%
SLV240328P000170002024-03-15 9:59AM EDT17.000.010.000.000.00-1050.00%
SLV240328P000175002024-02-26 4:30PM EDT17.500.010.000.010.00-523193.75%
SLV240328P000180002024-03-20 3:44PM EDT18.000.010.000.000.00-12050.00%
SLV240328P000185002024-03-08 4:59PM EDT18.500.010.000.000.00-4,500050.00%
SLV240328P000190002024-03-26 12:24PM EDT19.000.010.000.000.00-7050.00%
SLV240328P000195002024-03-21 10:17AM EDT19.500.010.000.000.00-1050.00%
SLV240328P000200002024-03-27 10:17AM EDT20.000.010.000.000.00-20050.00%
SLV240328P000205002024-03-26 11:46AM EDT20.500.010.000.000.00-1050.00%
SLV240328P000210002024-03-27 10:16AM EDT21.000.010.000.000.00-10050.00%
SLV240328P000215002024-03-27 12:59PM EDT21.500.010.000.000.00-55025.00%
SLV240328P000220002024-03-27 3:47PM EDT22.000.010.000.000.00-1,301012.50%
SLV240328P000225002024-03-27 3:59PM EDT22.500.100.000.000.00-1,22400.78%
SLV240328P000230002024-03-27 3:57PM EDT23.000.480.000.000.00-81600.00%
SLV240328P000235002024-03-27 2:42PM EDT23.501.010.000.000.00-3000.00%
SLV240328P000240002024-03-27 10:13AM EDT24.001.520.000.000.00-100.00%
SLV240328P000245002024-03-26 2:41PM EDT24.502.130.000.000.00-2200.00%
SLV240328P000250002024-03-27 10:14AM EDT25.002.510.000.000.00-100.00%
SLV240328P000255002024-03-26 2:41PM EDT25.503.050.000.000.00-2000.00%
SLV240328P000260002024-03-20 3:59PM EDT26.002.700.000.000.00-10500.00%
SLV240328P000265002024-03-07 11:37AM EDT26.504.150.000.000.00--00.00%
SLV240328P000270002023-12-14 11:24AM EDT27.004.905.655.950.00-200592.58%
SLV240328P000280002024-03-15 3:54PM EDT28.004.950.000.000.00-400.00%
SLV240328P000290002023-12-05 10:57AM EDT29.006.857.908.100.00-150739.84%
SLV240328P000300002023-12-04 2:00PM EDT30.007.507.4010.750.00-160803.13%
SLV240328P000310002023-12-04 11:23AM EDT31.008.309.9510.750.00-20910.94%
SLV240328P000320002023-07-26 2:22PM EDT32.009.259.559.900.00-20475.00%
SLV240328P000330002023-07-14 3:42PM EDT33.0010.1511.7512.600.00-1370949.22%
SLV240328P000350002023-04-13 2:40PM EDT35.0011.5012.5513.300.00--2650.78%
SLV240328P000360002023-11-20 12:23PM EDT36.0014.4213.6013.850.00-300585.16%
SLV240328P000370002023-12-01 10:38AM EDT37.0013.7915.0015.450.00-10816.41%
SLV240328P000410002023-11-30 2:10PM EDT41.0017.8819.0019.450.00--0920.70%
SLV240328P000470002023-09-01 1:06PM EDT47.0024.7926.4026.950.00-501,476.17%