Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,668.00 +301.10 (+0.52%) CMC Crypto 200
1,249.70 -21.05 (-1.66%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517C00008000 | 2024-04-18 1:38PM EDT | 8.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240517C00010000 | 2024-04-03 9:44AM EDT | 10.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLV240517C00011000 | 2024-04-18 10:56AM EDT | 11.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240517C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240517C00013000 | 2024-04-29 12:23PM EDT | 13.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240517C00014000 | 2024-03-08 10:49AM EDT | 14.00 | 8.42 | 11.10 | 11.15 | 0.00 | - | 10 | 10 | 266.02% |
| SLV240517C00015000 | 2024-04-05 1:10PM EDT | 15.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240517C00016000 | 2024-05-01 3:14PM EDT | 16.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240517C00017000 | 2024-04-30 2:56PM EDT | 17.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240517C00018000 | 2024-04-22 2:53PM EDT | 18.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240517C00019000 | 2024-04-25 3:17PM EDT | 19.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240517C00020000 | 2024-05-01 3:16PM EDT | 20.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SLV240517C00021000 | 2024-05-01 2:53PM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SLV240517C00021500 | 2024-05-01 2:34PM EDT | 21.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240517C00022000 | 2024-05-01 2:49PM EDT | 22.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SLV240517C00022500 | 2024-05-01 3:44PM EDT | 22.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240517C00023000 | 2024-05-01 3:55PM EDT | 23.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SLV240517C00023500 | 2024-05-01 2:41PM EDT | 23.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SLV240517C00024000 | 2024-05-01 3:47PM EDT | 24.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.00% |
| SLV240517C00024500 | 2024-05-01 3:51PM EDT | 24.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 1.56% |
| SLV240517C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7,051 | 0 | 3.13% |
| SLV240517C00025500 | 2024-05-01 3:44PM EDT | 25.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 6.25% |
| SLV240517C00026000 | 2024-05-01 3:59PM EDT | 26.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,125 | 0 | 12.50% |
| SLV240517C00026500 | 2024-05-01 3:39PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SLV240517C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 12.50% |
| SLV240517C00027500 | 2024-05-01 3:07PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SLV240517C00028000 | 2024-05-01 3:53PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 12.50% |
| SLV240517C00028500 | 2024-05-01 9:33AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240517C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| SLV240517C00029500 | 2024-04-29 12:15PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SLV240517C00030000 | 2024-05-01 3:29PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| SLV240517C00031000 | 2024-04-30 2:07PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SLV240517C00032000 | 2024-04-29 2:34PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 25.00% |
| SLV240517C00033000 | 2024-04-30 1:26PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240517C00034000 | 2024-04-30 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SLV240517C00035000 | 2024-04-29 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SLV240517C00036000 | 2024-04-26 12:53PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240517C00037000 | 2024-04-25 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SLV240517C00038000 | 2024-04-25 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SLV240517C00039000 | 2024-04-22 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240517C00040000 | 2024-04-30 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240517C00041000 | 2024-04-24 9:40AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 958 | 0 | 50.00% |
| SLV240517C00042000 | 2024-04-24 2:28PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLV240517C00043000 | 2024-04-24 9:39AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SLV240517C00044000 | 2024-04-22 12:58PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SLV240517C00045000 | 2024-04-22 3:00PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240517P00015000 | 2024-02-29 4:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 582 | 87.50% |
| SLV240517P00016000 | 2024-04-02 3:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SLV240517P00017000 | 2024-03-18 11:08AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 65.63% |
| SLV240517P00018000 | 2024-04-12 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SLV240517P00019000 | 2024-04-26 1:10PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240517P00020000 | 2024-05-01 10:24AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240517P00021000 | 2024-05-01 2:06PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SLV240517P00021500 | 2024-05-01 2:46PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| SLV240517P00022000 | 2024-05-01 2:00PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SLV240517P00022500 | 2024-05-01 2:20PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| SLV240517P00023000 | 2024-05-01 3:20PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,271 | 0 | 6.25% |
| SLV240517P00023500 | 2024-05-01 3:31PM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 6.25% |
| SLV240517P00024000 | 2024-05-01 3:58PM EDT | 24.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 1.56% |
| SLV240517P00024500 | 2024-05-01 3:58PM EDT | 24.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| SLV240517P00025000 | 2024-05-01 3:45PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SLV240517P00025500 | 2024-05-01 2:20PM EDT | 25.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SLV240517P00026000 | 2024-05-01 3:56PM EDT | 26.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| SLV240517P00026500 | 2024-05-01 1:53PM EDT | 26.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240517P00027000 | 2024-05-01 3:40PM EDT | 27.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SLV240517P00027500 | 2024-05-01 11:30AM EDT | 27.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240517P00028000 | 2024-05-01 3:30PM EDT | 28.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SLV240517P00028500 | 2024-04-29 11:43AM EDT | 28.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SLV240517P00029000 | 2024-04-29 12:25PM EDT | 29.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| SLV240517P00029500 | 2024-04-29 3:01PM EDT | 29.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SLV240517P00030000 | 2024-04-29 12:26PM EDT | 30.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SLV240517P00031000 | 2024-04-23 12:59PM EDT | 31.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SLV240517P00032000 | 2024-04-17 1:07PM EDT | 32.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV240517P00033000 | 2024-04-16 11:24AM EDT | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240517P00034000 | 2024-05-01 9:59AM EDT | 34.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240517P00035000 | 2024-04-15 1:05PM EDT | 35.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SLV240517P00036000 | 2024-04-12 10:22AM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV240517P00038000 | 2024-04-29 12:48PM EDT | 38.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240517P00040000 | 2024-04-29 12:48PM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLV240517P00041000 | 2024-04-23 3:07PM EDT | 41.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240517P00045000 | 2024-04-23 12:19PM EDT | 45.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.