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
58,529.09 +773.92 (+1.34%) CMC Crypto 200
1,260.86 -9.88 (-0.78%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719C00006000 | 2024-04-09 11:07AM EDT | 6.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00009000 | 2023-12-08 11:00AM EDT | 9.00 | 12.65 | 12.35 | 12.50 | 0.00 | - | - | 1 | 0.00% |
| SLV240719C00010000 | 2024-04-22 9:30AM EDT | 10.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SLV240719C00011000 | 2024-04-10 11:25AM EDT | 11.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| SLV240719C00012000 | 2024-04-08 1:35PM EDT | 12.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| SLV240719C00013000 | 2024-04-09 10:12AM EDT | 13.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SLV240719C00014000 | 2024-03-28 1:08PM EDT | 14.00 | 9.00 | 11.00 | 11.10 | 0.00 | - | 20 | 31 | 116.02% |
| SLV240719C00015000 | 2024-04-16 3:31PM EDT | 15.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SLV240719C00016000 | 2024-04-17 1:24PM EDT | 16.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| SLV240719C00017000 | 2024-04-04 1:28PM EDT | 17.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| SLV240719C00018000 | 2024-04-22 9:31AM EDT | 18.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| SLV240719C00019000 | 2024-04-25 10:59AM EDT | 19.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2,995 | 0.00% |
| SLV240719C00020000 | 2024-05-01 3:53PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3,099 | 0.00% |
| SLV240719C00021000 | 2024-05-01 2:12PM EDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 23 | 8,979 | 0.00% |
| SLV240719C00022000 | 2024-05-01 2:51PM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 4,704 | 0.00% |
| SLV240719C00023000 | 2024-05-01 12:36PM EDT | 23.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 609 | 14,182 | 0.00% |
| SLV240719C00024000 | 2024-05-01 3:08PM EDT | 24.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2,333 | 23,712 | 0.00% |
| SLV240719C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 987 | 30,897 | 1.56% |
| SLV240719C00026000 | 2024-05-01 3:46PM EDT | 26.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 862 | 27,220 | 3.13% |
| SLV240719C00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,572 | 46,249 | 6.25% |
| SLV240719C00028000 | 2024-05-01 3:46PM EDT | 28.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 309 | 15,015 | 6.25% |
| SLV240719C00029000 | 2024-05-01 3:29PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 127 | 12,859 | 12.50% |
| SLV240719C00030000 | 2024-05-01 3:28PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,118 | 140,319 | 12.50% |
| SLV240719C00031000 | 2024-05-01 2:15PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 53 | 16,167 | 12.50% |
| SLV240719C00032000 | 2024-05-01 11:22AM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,250 | 11,436 | 12.50% |
| SLV240719C00033000 | 2024-05-01 3:27PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 205 | 93,145 | 12.50% |
| SLV240719C00034000 | 2024-04-29 11:55AM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 85 | 4,610 | 12.50% |
| SLV240719C00035000 | 2024-05-01 3:40PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,132 | 11,016 | 25.00% |
| SLV240719C00036000 | 2024-05-01 3:26PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 20,757 | 25.00% |
| SLV240719C00037000 | 2024-04-26 9:35AM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,082 | 25.00% |
| SLV240719C00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 114 | 25.00% |
| SLV240719C00039000 | 2024-05-01 12:28PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 64 | 304 | 25.00% |
| SLV240719C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 998 | 25.00% |
| SLV240719C00041000 | 2024-05-01 9:54AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 440 | 25.00% |
| SLV240719C00042000 | 2024-04-30 11:04AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 58 | 25.00% |
| SLV240719C00043000 | 2024-04-26 10:22AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 283 | 25.00% |
| SLV240719C00044000 | 2024-04-23 9:31AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,637 | 25.00% |
| SLV240719C00045000 | 2024-05-01 12:06PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,104 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240719P00011000 | 2023-12-15 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 62.50% |
| SLV240719P00012000 | 2024-01-05 12:08PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 56.25% |
| SLV240719P00014000 | 2023-12-21 4:55PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 16 | 54.69% |
| SLV240719P00015000 | 2023-11-30 11:25AM EDT | 15.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | - | 2 | 54.69% |
| SLV240719P00016000 | 2024-03-08 2:51PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 58 | 41.41% |
| SLV240719P00017000 | 2024-04-26 12:53PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 25.00% |
| SLV240719P00018000 | 2024-04-25 10:15AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 1,901 | 12.50% |
| SLV240719P00019000 | 2024-05-01 2:44PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 475 | 18,971 | 12.50% |
| SLV240719P00020000 | 2024-05-01 12:05PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,610 | 12.50% |
| SLV240719P00021000 | 2024-05-01 3:21PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 6,013 | 6.25% |
| SLV240719P00022000 | 2024-05-01 3:30PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 27,082 | 6.25% |
| SLV240719P00023000 | 2024-05-01 3:54PM EDT | 23.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 897 | 18,328 | 3.13% |
| SLV240719P00024000 | 2024-05-01 3:57PM EDT | 24.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 131 | 13,931 | 0.78% |
| SLV240719P00025000 | 2024-05-01 3:48PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1,106 | 25,350 | 0.00% |
| SLV240719P00026000 | 2024-05-01 3:28PM EDT | 26.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 40 | 8,591 | 0.00% |
| SLV240719P00027000 | 2024-05-01 2:51PM EDT | 27.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 716 | 0.00% |
| SLV240719P00028000 | 2024-04-29 2:15PM EDT | 28.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,110 | 0.00% |
| SLV240719P00029000 | 2024-04-24 11:32AM EDT | 29.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SLV240719P00030000 | 2024-05-01 3:06PM EDT | 30.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2,461 | 0.00% |
| SLV240719P00031000 | 2024-04-17 2:16PM EDT | 31.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 826 | 0.00% |
| SLV240719P00032000 | 2024-04-23 11:11AM EDT | 32.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240719P00033000 | 2024-04-12 10:20AM EDT | 33.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SLV240719P00034000 | 2024-04-12 10:19AM EDT | 34.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SLV240719P00035000 | 2024-04-22 9:33AM EDT | 35.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240719P00036000 | 2024-04-12 10:20AM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SLV240719P00037000 | 2024-04-12 9:45AM EDT | 37.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.