U.S. Markets open in 4 hrs 37 mins

iShares Silver Trust (SLV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.15+0.41 (+2.60%)
At close: 4:00PM EDT

16.17 +0.02 (0.12%)
Pre-Market: 4:12AM EDT

People also watch
GLDGDXSLWUSOIAU
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170818C000090002017-08-02 3:43PM EDT9.006.706.706.800.00-1520.00%
SLV170818C000100002017-07-10 10:36AM EDT10.004.655.055.150.00-5310.00%
SLV170818C000110002017-07-11 3:16PM EDT11.004.004.054.150.00-10480.00%
SLV170818C000115002017-08-10 10:24AM EDT11.504.754.604.700.00-1150.00%
SLV170818C000120002017-08-15 1:18PM EDT12.003.824.104.200.00-4024750.00%
SLV170818C000125002017-08-08 1:00PM EDT12.503.023.603.700.00-2450.00%
SLV170818C000130002017-08-16 11:43AM EDT13.002.960.000.000.00-1000.00%
SLV170818C000135002017-08-03 9:59AM EDT13.502.232.222.25+0.31+16.15%202380.00%
SLV170818C000140002017-08-16 2:39PM EDT14.002.160.000.000.00-1200.00%
SLV170818C000145002017-08-16 3:55PM EDT14.501.670.000.000.00-7100.00%
SLV170818C000150002017-08-16 3:56PM EDT15.001.190.000.000.00-43500.00%
SLV170818C000155002017-08-16 3:59PM EDT15.500.660.000.000.00-1,05500.00%
SLV170818C000160002017-08-16 3:59PM EDT16.000.210.000.000.00-3,75600.00%
SLV170818C000165002017-08-16 3:59PM EDT16.500.030.000.000.00-2,145012.50%
SLV170818C000170002017-08-16 3:56PM EDT17.000.010.000.000.00-98025.00%
SLV170818C000175002017-08-11 3:57PM EDT17.500.010.000.01-0.01-50.00%1744,67953.13%
SLV170818C000180002017-07-27 1:59PM EDT18.000.010.000.010.00-2112,99768.75%
SLV170818C000185002017-07-07 3:58PM EDT18.500.010.010.020.00-205,04698.44%
SLV170818C000190002017-07-11 9:59AM EDT19.000.010.000.010.00-52,80996.88%
SLV170818C000195002017-06-20 3:32PM EDT19.500.010.000.010.00-751,801109.38%
SLV170818C000200002017-06-22 10:21AM EDT20.000.010.000.01-0.02-66.67%10533125.00%
SLV170818C000205002017-06-19 10:39AM EDT20.500.010.000.01-0.02-66.67%5350137.50%
SLV170818C000210002017-06-02 11:56PM EDT21.000.030.020.030.00-11,109182.81%
SLV170818C000215002017-06-19 10:03AM EDT21.500.010.000.01-0.02-66.67%515156.25%
SLV170818C000220002017-06-02 11:56PM EDT22.000.030.010.030.00-6060203.13%
SLV170818C000225002017-06-22 5:50PM EDT22.500.010.000.010.00-100100175.00%
SLV170818C000230002017-06-02 11:56PM EDT23.000.010.010.020.00-75246218.75%
SLV170818C000235002017-06-02 11:56PM EDT23.500.010.000.020.00-400800218.75%
SLV170818C000240002017-06-02 11:56PM EDT24.000.010.000.020.00-2530225.00%
SLV170818C000245002017-06-02 11:56PM EDT24.500.010.000.020.00-566237.50%
SLV170818C000250002017-06-02 11:56PM EDT25.000.010.000.010.00-550225.00%
SLV170818C000255002017-06-02 11:56PM EDT25.500.010.000.010.00-10150237.50%
SLV170818C000265002017-06-02 11:56PM EDT26.500.010.000.010.00-2077250.00%
SLV170818C000280002017-06-02 11:56PM EDT28.000.010.000.010.00-1522275.00%
SLV170818C000300002017-06-02 11:56PM EDT30.000.010.000.010.00-100100312.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170818P000115002017-07-14 11:50PM EDT11.500.010.000.010.00-33187.50%
SLV170818P000120002017-06-22 5:50PM EDT12.000.010.000.010.00-100168.75%
SLV170818P000125002017-07-14 11:39AM EDT12.500.010.000.010.00-367150.00%
SLV170818P000130002017-07-21 10:49AM EDT13.000.010.000.010.00-31,431125.00%
SLV170818P000135002017-08-15 9:30AM EDT13.500.020.000.010.00-1628106.25%
SLV170818P000140002017-08-07 1:37PM EDT14.000.010.000.010.00-122,18687.50%
SLV170818P000145002017-08-10 10:32AM EDT14.500.010.000.010.00-72,31668.75%
SLV170818P000150002017-08-16 3:56PM EDT15.000.010.000.000.00-214025.00%
SLV170818P000155002017-08-16 3:55PM EDT15.500.010.000.000.00-663012.50%
SLV170818P000160002017-08-16 3:59PM EDT16.000.040.000.000.00-2,98706.25%
SLV170818P000165002017-08-16 2:33PM EDT16.500.370.000.000.00-12400.00%
SLV170818P000170002017-08-16 2:29PM EDT17.000.860.000.000.00-2300.00%
SLV170818P000175002017-08-14 3:03PM EDT17.501.361.311.370.00-2031268.75%
SLV170818P000180002017-08-15 12:47PM EDT18.002.241.811.870.00-166985.94%
SLV170818P000185002017-06-14 1:11PM EDT18.502.282.702.740.00-200234.38%
SLV170818P000200002017-07-25 2:56PM EDT20.004.404.154.250.00-512298.44%
SLV170818P000205002017-06-09 11:48PM EDT20.503.954.154.250.00-110.00%