U.S. Markets close in 6 hrs 1 mins

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.95-0.09 (-0.59%)
As of 9:59AM EDT. Market open.
People also watch
GLDGDXSLWUSOIAU
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170929C000100002017-08-17 12:23PM EDT10.006.116.056.150.00-27281.25%
SLV170929C000110002017-08-28 1:26PM EDT11.005.505.705.800.00-112412.11%
SLV170929C000120002017-09-07 12:44PM EDT12.005.055.005.100.00-55417406.25%
SLV170929C000130002017-08-31 1:08PM EDT13.003.523.703.800.00-6917286.72%
SLV170929C000140002017-09-25 9:30AM EDT14.001.931.901.95-0.22-10.23%21,8260.00%
SLV170929C000150002017-09-25 9:37AM EDT15.000.910.910.95-0.19-17.27%42,0710.00%
SLV170929C000155002017-09-25 9:30AM EDT15.500.500.440.46-0.07-12.28%136314.06%
SLV170929C000160002017-09-25 9:39AM EDT16.000.120.120.13-0.08-40.00%3468,12820.31%
SLV170929C000165002017-09-25 9:36AM EDT16.500.020.020.03-0.03-60.00%44,70725.00%
SLV170929C000170002017-09-25 9:30AM EDT17.000.010.000.010.00-129,84731.25%
SLV170929C000175002017-09-21 9:30AM EDT17.500.010.000.010.00-1042242.19%
SLV170929C000180002017-09-22 9:59AM EDT18.000.010.000.010.00-758,19353.13%
SLV170929C000185002017-09-15 10:27AM EDT18.500.010.010.02-0.03-75.00%24867.19%
SLV170929C000190002017-09-12 3:20PM EDT19.000.010.000.010.00-104,41865.63%
SLV170929C000200002017-09-08 12:50PM EDT20.000.010.000.01-0.01-50.00%1026,80381.25%
SLV170929C000210002017-07-03 9:43AM EDT21.000.010.000.020.00-402,327106.25%
SLV170929C000220002017-07-14 3:28PM EDT22.000.010.000.01-0.01-50.00%1003,756112.50%
SLV170929C000230002017-06-30 1:57PM EDT23.000.010.000.010.00-753,106125.00%
SLV170929C000240002017-06-22 1:11PM EDT24.000.010.000.02-0.01-50.00%51,246146.88%
SLV170929C000250002017-06-08 10:11AM EDT25.000.010.010.020.00-10921168.75%
SLV170929C000260002017-06-02 11:56PM EDT26.000.010.010.020.00-8171181.25%
SLV170929C000270002017-06-02 11:56PM EDT27.000.010.010.020.00-1501,213190.63%
SLV170929C000280002017-06-02 11:56PM EDT28.000.010.000.020.00-20895193.75%
SLV170929C000290002017-06-02 11:56PM EDT29.000.280.000.020.00-10716203.13%
SLV170929C000300002017-06-02 11:56PM EDT30.000.010.000.020.00-101,216212.50%
SLV170929C000310002017-06-02 11:56PM EDT31.000.010.000.01-0.04-80.00%1112206.25%
SLV170929C000320002017-06-02 11:56PM EDT32.000.030.000.020.00-10711231.25%
SLV170929C000330002017-06-02 11:56PM EDT33.000.020.000.010.00-5645225.00%
SLV170929C000340002017-06-02 11:56PM EDT34.000.010.000.020.00-3002,571250.00%
SLV170929C000350002017-06-02 11:56PM EDT35.000.010.000.020.00-1003,196256.25%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170929P000120002017-07-24 2:21PM EDT12.000.010.000.020.00-10154112.50%
SLV170929P000130002017-07-26 9:45AM EDT13.000.010.010.030.00-2078393.75%
SLV170929P000140002017-09-06 10:59AM EDT14.000.010.000.010.00-103,04753.13%
SLV170929P000150002017-09-15 2:35PM EDT15.000.010.000.010.00-102,92731.25%
SLV170929P000155002017-09-25 9:39AM EDT15.500.020.020.03-0.01-33.33%3486222.66%
SLV170929P000160002017-09-25 9:37AM EDT16.000.190.180.19+0.03+18.75%1695,02122.27%
SLV170929P000165002017-09-22 3:14PM EDT16.500.480.480.50+0.01+2.13%782,9350.00%
SLV170929P000170002017-09-22 3:10PM EDT17.000.940.940.98-0.08-7.84%1811,7790.00%
SLV170929P000175002017-09-22 9:34AM EDT17.501.501.441.47+0.32+27.12%151630.00%
SLV170929P000180002017-09-22 10:25AM EDT18.001.941.941.97+0.23+13.45%502300.00%
SLV170929P000190002017-09-11 2:52PM EDT19.002.162.362.390.00-16240.00%
SLV170929P000195002017-09-22 9:34AM EDT19.503.533.403.50+0.90+34.22%5520.00%
SLV170929P000200002017-09-18 10:36AM EDT20.003.623.904.000.00-10140.00%
SLV170929P000210002017-06-02 11:56PM EDT21.005.574.354.450.00-510.00%
SLV170929P000220002017-06-02 11:56PM EDT22.004.735.405.450.00-540.00%
SLV170929P000230002017-06-02 11:56PM EDT23.006.806.356.450.00-2200.00%
SLV170929P000250002017-07-13 10:16AM EDT25.0010.059.859.950.00-3550404.88%
SLV170929P000260002017-06-16 11:47PM EDT26.0010.1010.1510.250.00-580264.84%
SLV170929P000340002017-06-02 11:56PM EDT34.0016.7517.3517.450.00-100.00%
SLV170929P000350002017-09-22 9:37AM EDT35.0019.0518.9019.00-0.60-3.05%110.00%