NYSEArca - Delayed Quote USD

iShares Silver Trust (SLV)

24.90 -0.09 (-0.36%)
At close: April 24 at 4:00 PM EDT
25.08 +0.18 (+0.72%)
Pre-Market: 7:49 AM 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 0.00 0.00 0.00 0.00% - 10 0.00%
SLV240426C00015000 4/17/2024 5:14 PM 15 10.90 0.00 0.00 0.00 0.00% - 20 0.00%
SLV240426C00016000 4/17/2024 3:56 PM 16 10.15 0.00 0.00 0.00 0.00% 2 6 0.00%
SLV240426C00017000 4/16/2024 6:12 PM 17 8.95 0.00 0.00 0.00 0.00% 1 3 0.00%
SLV240426C00017500 4/16/2024 6:35 PM 17.5 8.40 0.00 0.00 0.00 0.00% 10 20 0.00%
SLV240426C00018000 4/24/2024 6:26 PM 18 6.90 0.00 0.00 0.00 0.00% 1 11 0.00%
SLV240426C00019000 4/5/2024 1:30 PM 19 5.28 0.00 0.00 0.00 0.00% 55 61 0.00%
SLV240426C00019500 4/24/2024 6:34 PM 19.5 5.32 0.00 0.00 0.00 0.00% 1 17 0.00%
SLV240426C00020000 4/23/2024 7:32 PM 20 4.95 0.00 0.00 0.00 0.00% 20 1,339 0.00%
SLV240426C00020500 4/22/2024 1:52 PM 20.5 4.57 0.00 0.00 0.00 0.00% 20 54 0.00%
SLV240426C00021000 4/24/2024 2:13 PM 21 3.90 0.00 0.00 0.00 0.00% 2 175 0.00%
SLV240426C00021500 4/24/2024 6:09 PM 21.5 3.44 0.00 0.00 0.00 0.00% 13 542 0.00%
SLV240426C00022000 4/24/2024 6:51 PM 22 2.89 0.00 0.00 0.00 0.00% 10 1,425 0.00%
SLV240426C00022500 4/24/2024 6:09 PM 22.5 2.43 0.00 0.00 0.00 0.00% 26 1,355 0.00%
SLV240426C00023000 4/24/2024 7:49 PM 23 1.90 0.00 0.00 0.00 0.00% 115 3,686 0.00%
SLV240426C00023500 4/24/2024 6:13 PM 23.5 1.44 0.00 0.00 0.00 0.00% 39 1,879 0.00%
SLV240426C00024000 4/24/2024 7:26 PM 24 0.98 0.00 0.00 0.00 0.00% 452 8,138 0.00%
SLV240426C00024500 4/24/2024 7:59 PM 24.5 0.56 0.00 0.00 0.00 0.00% 801 3,820 0.00%
SLV240426C00025000 4/24/2024 7:59 PM 25 0.26 0.00 0.00 0.00 0.00% 7,101 55,453 3.13%
SLV240426C00025500 4/24/2024 7:59 PM 25.5 0.11 0.00 0.00 0.00 0.00% 1,900 7,106 12.50%
SLV240426C00026000 4/24/2024 7:53 PM 26 0.04 0.00 0.00 0.00 0.00% 902 8,234 12.50%
SLV240426C00026500 4/24/2024 7:21 PM 26.5 0.02 0.00 0.00 0.00 0.00% 266 5,659 25.00%
SLV240426C00027000 4/24/2024 7:27 PM 27 0.02 0.00 0.00 0.00 0.00% 81 7,797 25.00%
SLV240426C00027500 4/24/2024 7:18 PM 27.5 0.01 0.00 0.00 0.00 0.00% 68 6,888 25.00%
SLV240426C00028000 4/24/2024 5:04 PM 28 0.01 0.00 0.00 0.00 0.00% 106 4,055 50.00%
SLV240426C00028500 4/23/2024 7:22 PM 28.5 0.02 0.00 0.00 0.00 0.00% 10 16,157 50.00%
SLV240426C00029000 4/24/2024 6:51 PM 29 0.01 0.00 0.00 0.00 0.00% 1 9,689 50.00%
SLV240426C00029500 4/23/2024 1:41 PM 29.5 0.01 0.00 0.00 0.00 0.00% 1 410 50.00%
SLV240426C00030000 4/22/2024 2:38 PM 30 0.01 0.00 0.00 0.00 0.00% 20 3,821 50.00%
SLV240426C00031000 4/23/2024 3:19 PM 31 0.01 0.00 0.00 0.00 0.00% 4 4,149 50.00%
SLV240426C00032000 4/19/2024 7:17 PM 32 0.02 0.00 0.00 0.00 0.00% 123 6,659 50.00%
SLV240426C00035000 4/19/2024 7:21 PM 35 0.01 0.00 0.00 0.00 0.00% 25 2,736 50.00%

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 0.00 0.00 0.00% 6 35 50.00%
SLV240426P00019500 3/27/2024 5:02 PM 19.5 0.01 0.00 0.00 0.00 0.00% 4 47 50.00%
SLV240426P00020000 4/3/2024 5:43 PM 20 0.01 0.00 0.00 0.00 0.00% 1 646 50.00%
SLV240426P00020500 4/22/2024 1:45 PM 20.5 0.01 0.00 0.00 0.00 0.00% 1 396 50.00%
SLV240426P00021000 4/23/2024 7:29 PM 21 0.01 0.00 0.00 0.00 0.00% 1 1,127 50.00%
SLV240426P00021500 4/22/2024 7:24 PM 21.5 0.01 0.00 0.00 0.00 0.00% 4 788 50.00%
SLV240426P00022000 4/24/2024 7:37 PM 22 0.01 0.00 0.00 0.00 0.00% 5 2,385 50.00%
SLV240426P00022500 4/23/2024 1:44 PM 22.5 0.01 0.00 0.00 0.00 0.00% 50 863 50.00%
SLV240426P00023000 4/24/2024 7:41 PM 23 0.01 0.00 0.00 0.00 0.00% 123 2,861 25.00%
SLV240426P00023500 4/24/2024 7:44 PM 23.5 0.01 0.00 0.00 0.00 0.00% 39 2,443 25.00%
SLV240426P00024000 4/24/2024 7:52 PM 24 0.05 0.00 0.00 0.00 0.00% 2,814 4,287 12.50%
SLV240426P00024500 4/24/2024 7:59 PM 24.5 0.15 0.00 0.00 0.00 0.00% 2,191 40,504 6.25%
SLV240426P00025000 4/24/2024 7:56 PM 25 0.34 0.00 0.00 0.00 0.00% 2,776 5,513 0.00%
SLV240426P00025500 4/24/2024 7:56 PM 25.5 0.70 0.00 0.00 0.00 0.00% 571 5,965 0.00%
SLV240426P00026000 4/24/2024 7:52 PM 26 1.13 0.00 0.00 0.00 0.00% 282 11,204 0.00%
SLV240426P00026500 4/24/2024 7:48 PM 26.5 1.63 0.00 0.00 0.00 0.00% 91 2,081 0.00%
SLV240426P00027000 4/24/2024 7:52 PM 27 2.11 0.00 0.00 0.00 0.00% 74 334 0.00%
SLV240426P00027500 4/24/2024 3:35 PM 27.5 2.58 0.00 0.00 0.00 0.00% 1 39 0.00%
SLV240426P00028000 4/24/2024 6:57 PM 28 3.15 0.00 0.00 0.00 0.00% 16 37 0.00%
SLV240426P00028500 4/18/2024 5:38 PM 28.5 2.66 0.00 0.00 0.00 0.00% - 0 0.00%
SLV240426P00029000 4/24/2024 6:57 PM 29 4.15 0.00 0.00 0.00 0.00% 2 0 0.00%
SLV240426P00030000 4/24/2024 6:30 PM 30 5.15 0.00 0.00 0.00 0.00% 14 0 0.00%
SLV240426P00031000 4/19/2024 4:18 PM 31 4.90 0.00 0.00 0.00 0.00% 1 0 0.00%
SLV240426P00032000 4/16/2024 1:32 PM 32 6.00 0.00 0.00 0.00 0.00% 40 0 0.00%
SLV240426P00035000 4/17/2024 6:30 PM 35 9.05 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers