U.S. Markets close in 2 hrs 48 mins

iShares Silver Trust (SLV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.49+0.09 (+0.58%)
As of 1:12PM EDT. Market open.
People also watch
GLDGDXSLWUSOIAU
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170721C000010002017-07-05 9:30AM EDT1.0014.1013.7013.800.00-330.00%
SLV170721C000060002017-06-02 11:56PM EDT6.0010.3010.5510.650.00-50501,526.56%
SLV170721C000070002017-06-02 11:56PM EDT7.009.309.559.650.00-50501,317.97%
SLV170721C000080002017-06-02 11:56PM EDT8.009.428.558.650.00-271,142.19%
SLV170721C000095002017-06-02 11:56PM EDT9.505.957.057.150.00-263681921.09%
SLV170721C000100002017-07-11 9:30AM EDT10.004.845.055.150.00-11840.00%
SLV170721C000105002017-06-02 11:56PM EDT10.505.856.056.150.00-90358792.19%
SLV170721C000110002017-06-14 9:51AM EDT11.005.304.754.850.00-164435.94%
SLV170721C000115002017-03-16 11:02AM EDT11.505.045.005.100.00-1446658.59%
SLV170721C000120002017-07-17 1:45PM EDT12.003.253.453.550.00-9198162.50%
SLV170721C000125002017-07-14 10:42AM EDT12.502.622.582.630.2611.02%2820.00%
SLV170721C000130002017-07-18 12:56PM EDT13.002.392.472.510.00-1672750.00%
SLV170721C000135002017-07-17 9:44AM EDT13.501.801.982.010.00-11,13387.50%
SLV170721C000140002017-07-20 10:57AM EDT14.001.451.471.510.032.11%411,23350.00%
SLV170721C000145002017-07-20 11:24AM EDT14.500.990.991.000.088.79%223,08351.56%
SLV170721C000150002017-07-20 12:51PM EDT15.000.500.490.500.0921.95%1,0768,55829.69%
SLV170721C000155002017-07-20 12:40PM EDT15.500.070.060.070.0116.67%2,20022,82816.41%
SLV170721C000160002017-07-20 11:41AM EDT16.000.010.000.010.00-10915,95629.69%
SLV170721C000165002017-07-20 11:47AM EDT16.500.010.000.01-0.01-50.00%1314,18750.00%
SLV170721C000170002017-07-20 10:31AM EDT17.000.010.000.010.00-11115,69159.38%
SLV170721C000175002017-06-30 2:27PM EDT17.500.010.000.01-0.01-50.00%2519,09175.00%
SLV170721C000180002017-06-30 10:01AM EDT18.000.010.000.010.00-111,21890.63%
SLV170721C000185002017-06-16 9:30AM EDT18.500.010.000.010.00-4410,905106.25%
SLV170721C000190002017-06-16 3:27PM EDT19.000.010.000.010.00-27,101118.75%
SLV170721C000195002017-06-08 9:31AM EDT19.500.020.010.020.00-3425,548153.13%
SLV170721C000200002017-07-19 2:22PM EDT20.000.010.010.010.00-293,762156.25%
SLV170721C000205002017-06-22 10:01AM EDT20.500.010.000.01-0.01-50.00%1398156.25%
SLV170721C000210002017-06-02 11:56PM EDT21.000.010.000.010.00-1002,658168.75%
SLV170721C000215002017-06-02 11:56PM EDT21.500.010.000.010.00-53,028175.00%
SLV170721C000220002017-06-02 11:56PM EDT22.000.010.000.010.00-3001,513187.50%
SLV170721C000225002017-06-02 11:56PM EDT22.500.010.000.010.00-53,626196.88%
SLV170721C000230002017-06-02 11:56PM EDT23.000.010.000.010.00-2257,037212.50%
SLV170721C000235002017-06-02 11:56PM EDT23.500.010.000.010.00-601,077218.75%
SLV170721C000240002017-06-02 11:56PM EDT24.000.010.000.010.00-102,051225.00%
SLV170721C000245002017-06-02 11:56PM EDT24.500.010.000.010.00-600199237.50%
SLV170721C000250002017-06-02 11:56PM EDT25.000.010.000.010.00-22,729250.00%
SLV170721C000255002017-06-02 11:56PM EDT25.500.020.000.010.00-127190256.25%
SLV170721C000260002017-06-02 11:56PM EDT26.000.010.000.010.00-30340262.50%
SLV170721C000265002017-06-02 11:56PM EDT26.500.030.000.010.00-2104275.00%
SLV170721C000270002017-06-02 11:56PM EDT27.000.050.000.010.00-10120281.25%
SLV170721C000275002017-06-02 11:56PM EDT27.500.030.000.010.00-21,709287.50%
SLV170721C000280002017-06-02 11:56PM EDT28.000.030.000.010.00-2158300.00%
SLV170721C000290002017-06-02 11:56PM EDT29.000.010.000.010.00-81,278312.50%
SLV170721C000300002017-06-02 11:56PM EDT30.000.020.000.010.00-1005,901325.00%
SLV170721C000310002017-06-02 11:56PM EDT31.000.010.000.010.00-150859337.50%
SLV170721C000320002017-06-02 11:56PM EDT32.000.010.000.010.00-752,430350.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV170721P000100002017-06-02 11:56PM EDT10.000.010.000.010.00-44237.50%
SLV170721P000110002017-06-02 11:56PM EDT11.000.020.000.010.00-1086187.50%
SLV170721P000115002017-06-02 11:56PM EDT11.500.010.000.010.00-10171168.75%
SLV170721P000120002017-07-10 1:28PM EDT12.000.010.000.010.00-114150.00%
SLV170721P000125002017-06-02 11:56PM EDT12.500.010.000.010.00-10131125.00%
SLV170721P000130002017-06-02 11:56PM EDT13.000.010.000.010.00-12,586106.25%
SLV170721P000135002017-07-10 1:29PM EDT13.500.010.000.010.00-2692387.50%
SLV170721P000140002017-07-14 9:35AM EDT14.000.010.000.010.00-32,00665.63%
SLV170721P000145002017-07-18 10:35AM EDT14.500.010.000.010.00-35,83651.56%
SLV170721P000150002017-07-20 10:45AM EDT15.000.010.000.010.00-1111,06529.69%
SLV170721P000155002017-07-20 12:26PM EDT15.500.070.060.08-0.08-53.33%98710,84916.41%
SLV170721P000160002017-07-20 12:50PM EDT16.000.510.500.52-0.10-16.39%19210,46829.69%
SLV170721P000165002017-07-20 11:08AM EDT16.501.020.991.03-0.08-7.27%68,59057.03%
SLV170721P000170002017-07-20 11:20AM EDT17.001.501.481.53-0.10-6.25%226,02176.56%
SLV170721P000175002017-07-20 12:33PM EDT17.502.011.992.03-0.88-30.45%1750750.00%
SLV170721P000180002017-07-20 12:01PM EDT18.002.542.492.52-0.06-2.31%5264100.00%
SLV170721P000185002017-06-28 10:44AM EDT18.502.662.762.800.00-12530.00%
SLV170721P000190002017-07-18 9:38AM EDT19.003.673.453.550.00-640164.06%
SLV170721P000195002017-06-02 11:56PM EDT19.504.092.902.930.00-1580.00%
SLV170721P000200002017-06-28 3:39PM EDT20.004.104.254.300.00-3620.00%
SLV170721P000205002017-03-20 10:43AM EDT20.504.063.703.800.00-110.00%
SLV170721P000210002017-06-02 11:56PM EDT21.004.394.354.450.00-500.00%
SLV170721P000220002017-06-02 11:56PM EDT22.004.505.355.450.00-3040.00%
SLV170721P000225002017-06-02 11:56PM EDT22.506.805.855.950.00-1240.00%
SLV170721P000235002017-06-02 11:56PM EDT23.508.306.856.950.00-2200.00%
SLV170721P000250002016-09-23 11:50PM EDT25.006.456.606.750.00-110.00%
SLV170721P000255002017-06-02 11:56PM EDT25.509.308.858.950.00-100.00%
SLV170721P000260002017-06-02 11:56PM EDT26.008.979.359.450.00-510.00%
SLV170721P000270002017-06-02 11:56PM EDT27.009.8010.3510.450.00-100.00%
SLV170721P000275002016-10-21 11:49PM EDT27.5010.9410.8010.950.00-220.00%
SLV170721P000320002017-06-02 11:56PM EDT32.0015.0815.3515.450.00-10000.00%