Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,197.06 +17.38 (+0.21%) Bitcoin USD
60,716.34 -1,133.52 (-1.83%) CMC Crypto 200
1,273.04 -10.79 (-0.84%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816C00015000 | 2024-06-13 2:09PM EDT | 15.00 | 11.58 | 11.85 | 11.95 | 0.00 | - | 20 | 45 | 102.34% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 115.04% |
| SLV240816C00017000 | 2024-06-25 11:17AM EDT | 17.00 | 9.75 | 9.90 | 9.95 | 0.00 | - | 2 | 18 | 85.74% |
| SLV240816C00018000 | 2024-06-26 1:11PM EDT | 18.00 | 8.58 | 8.90 | 9.00 | 0.00 | - | 1 | 2 | 78.71% |
| SLV240816C00019000 | 2024-06-20 9:30AM EDT | 19.00 | 9.28 | 7.85 | 7.95 | 0.00 | - | 1 | 4 | 66.41% |
| SLV240816C00020000 | 2024-06-27 10:23AM EDT | 20.00 | 6.70 | 6.90 | 7.00 | 0.00 | - | 1 | 1,348 | 61.72% |
| SLV240816C00021000 | 2024-06-27 2:24PM EDT | 21.00 | 5.55 | 5.90 | 5.95 | 0.00 | - | 6 | 75 | 52.15% |
| SLV240816C00022000 | 2024-06-26 2:37PM EDT | 22.00 | 4.52 | 4.95 | 5.00 | 0.00 | - | 61 | 130 | 48.34% |
| SLV240816C00023000 | 2024-06-28 9:48AM EDT | 23.00 | 3.95 | 3.95 | 4.05 | +0.25 | +6.76% | 9 | 928 | 42.48% |
| SLV240816C00024000 | 2024-06-28 10:18AM EDT | 24.00 | 3.13 | 3.05 | 3.10 | +0.43 | +15.93% | 2 | 683 | 36.08% |
| SLV240816C00025000 | 2024-06-28 10:11AM EDT | 25.00 | 2.26 | 2.21 | 2.23 | +0.30 | +15.31% | 64 | 12,893 | 31.45% |
| SLV240816C00026000 | 2024-06-28 10:33AM EDT | 26.00 | 1.55 | 1.53 | 1.55 | +0.21 | +15.67% | 75 | 8,367 | 30.13% |
| SLV240816C00026500 | 2024-06-28 10:33AM EDT | 26.50 | 1.28 | 1.26 | 1.27 | +0.19 | +17.43% | 467 | 6,036 | 29.83% |
| SLV240816C00027000 | 2024-06-28 10:31AM EDT | 27.00 | 1.06 | 1.03 | 1.04 | +0.17 | +19.10% | 344 | 22,413 | 29.98% |
| SLV240816C00027500 | 2024-06-28 10:16AM EDT | 27.50 | 0.88 | 0.85 | 0.86 | +0.16 | +22.22% | 418 | 3,909 | 30.57% |
| SLV240816C00028000 | 2024-06-28 10:28AM EDT | 28.00 | 0.71 | 0.69 | 0.70 | +0.12 | +20.34% | 332 | 15,950 | 30.91% |
| SLV240816C00028500 | 2024-06-28 10:35AM EDT | 28.50 | 0.57 | 0.57 | 0.58 | +0.11 | +25.00% | 5 | 7,651 | 31.64% |
| SLV240816C00029000 | 2024-06-28 10:31AM EDT | 29.00 | 0.48 | 0.46 | 0.47 | +0.09 | +23.08% | 675 | 16,510 | 31.98% |
| SLV240816C00029500 | 2024-06-28 10:18AM EDT | 29.50 | 0.40 | 0.38 | 0.39 | +0.07 | +21.21% | 25 | 2,100 | 32.72% |
| SLV240816C00030000 | 2024-06-28 10:35AM EDT | 30.00 | 0.32 | 0.31 | 0.32 | +0.05 | +18.52% | 953 | 38,181 | 33.30% |
| SLV240816C00030500 | 2024-06-28 10:09AM EDT | 30.50 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 3 | 692 | 34.18% |
| SLV240816C00031000 | 2024-06-28 10:31AM EDT | 31.00 | 0.22 | 0.22 | 0.23 | +0.04 | +21.05% | 822 | 10,115 | 35.06% |
| SLV240816C00031500 | 2024-06-28 9:53AM EDT | 31.50 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 1 | 6,295 | 36.13% |
| SLV240816C00032000 | 2024-06-28 10:27AM EDT | 32.00 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 959 | 19,779 | 36.82% |
| SLV240816C00032500 | 2024-06-28 9:30AM EDT | 32.50 | 0.15 | 0.13 | 0.14 | +0.03 | +25.00% | 2 | 1,305 | 37.31% |
| SLV240816C00033000 | 2024-06-28 9:52AM EDT | 33.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 109 | 8,025 | 38.09% |
| SLV240816C00033500 | 2024-06-27 12:27PM EDT | 33.50 | 0.09 | 0.10 | 0.11 | 0.00 | - | 51 | 1,460 | 39.26% |
| SLV240816C00034000 | 2024-06-27 2:44PM EDT | 34.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 150 | 2,696 | 40.43% |
| SLV240816C00034500 | 2024-06-27 11:56AM EDT | 34.50 | 0.07 | 0.08 | 0.09 | 0.00 | - | 5 | 335 | 41.41% |
| SLV240816C00035000 | 2024-06-28 10:18AM EDT | 35.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 11 | 55,619 | 42.19% |
| SLV240816C00035500 | 2024-06-28 9:53AM EDT | 35.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 1,050 | 42.97% |
| SLV240816C00036000 | 2024-06-27 9:36AM EDT | 36.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 951 | 43.36% |
| SLV240816C00036500 | 2024-06-26 3:05PM EDT | 36.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1,388 | 44.92% |
| SLV240816C00037000 | 2024-06-25 3:58PM EDT | 37.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 36 | 10,958 | 45.12% |
| SLV240816C00037500 | 2024-06-25 11:51AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 565 | 25.00% |
| SLV240816C00038000 | 2024-06-26 3:06PM EDT | 38.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 475 | 48.05% |
| SLV240816C00038500 | 2024-06-27 10:18AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 43 | 47.85% |
| SLV240816C00039000 | 2024-06-21 3:35PM EDT | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 59 | 207 | 49.22% |
| SLV240816C00039500 | 2024-06-25 10:13AM EDT | 39.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 109 | 50.78% |
| SLV240816C00040000 | 2024-06-27 12:50PM EDT | 40.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 5 | 1,138 | 50.78% |
| SLV240816C00040500 | 2024-06-24 10:05AM EDT | 40.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 134 | 52.34% |
| SLV240816C00041000 | 2024-06-26 10:05AM EDT | 41.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 68 | 53.52% |
| SLV240816C00041500 | 2024-06-25 11:25AM EDT | 41.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 45 | 52.34% |
| SLV240816C00042000 | 2024-06-25 10:12AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 25.00% |
| SLV240816C00042500 | 2024-06-20 11:34AM EDT | 42.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 101 | 123 | 54.69% |
| SLV240816C00043000 | 2024-06-25 9:30AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 153 | 25.00% |
| SLV240816C00043500 | 2024-06-20 9:48AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| SLV240816C00044000 | 2024-06-24 1:28PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 301 | 1,706 | 25.00% |
| SLV240816C00044500 | 2024-06-20 9:47AM EDT | 44.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 295 | 59.38% |
| SLV240816C00045000 | 2024-06-24 11:19AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240816P00017000 | 2024-05-09 1:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 44.53% |
| SLV240816P00019000 | 2024-06-21 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,400 | 39.06% |
| SLV240816P00020000 | 2024-06-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 161 | 33.59% |
| SLV240816P00021000 | 2024-06-26 12:46PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 618 | 12.50% |
| SLV240816P00022000 | 2024-06-28 10:15AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 854 | 26.17% |
| SLV240816P00023000 | 2024-06-28 9:30AM EDT | 23.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 3,057 | 24.81% |
| SLV240816P00024000 | 2024-06-28 9:56AM EDT | 24.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 4 | 4,263 | 23.63% |
| SLV240816P00025000 | 2024-06-28 10:36AM EDT | 25.00 | 0.28 | 0.27 | 0.28 | -0.06 | -18.18% | 33 | 20,496 | 23.05% |
| SLV240816P00026000 | 2024-06-28 10:37AM EDT | 26.00 | 0.59 | 0.59 | 0.60 | -0.13 | -18.06% | 38 | 17,319 | 23.24% |
| SLV240816P00026500 | 2024-06-28 10:18AM EDT | 26.50 | 0.80 | 0.81 | 0.82 | -0.17 | -17.53% | 107 | 6,875 | 23.24% |
| SLV240816P00027000 | 2024-06-28 10:33AM EDT | 27.00 | 1.09 | 1.09 | 1.10 | -0.18 | -14.17% | 172 | 15,445 | 23.68% |
| SLV240816P00027500 | 2024-06-28 10:12AM EDT | 27.50 | 1.36 | 1.40 | 1.42 | -0.25 | -15.53% | 7 | 1,979 | 24.07% |
| SLV240816P00028000 | 2024-06-28 10:09AM EDT | 28.00 | 1.72 | 1.74 | 1.76 | -0.25 | -12.69% | 5 | 5,589 | 23.98% |
| SLV240816P00028500 | 2024-06-28 10:18AM EDT | 28.50 | 2.07 | 2.12 | 2.14 | -0.37 | -15.16% | 2 | 4,849 | 24.12% |
| SLV240816P00029000 | 2024-06-27 11:55AM EDT | 29.00 | 3.01 | 2.52 | 2.54 | +0.24 | +8.66% | 5 | 6,677 | 23.93% |
| SLV240816P00029500 | 2024-06-25 11:16AM EDT | 29.50 | 3.07 | 2.95 | 2.97 | 0.00 | - | 2 | 951 | 23.93% |
| SLV240816P00030000 | 2024-06-27 1:38PM EDT | 30.00 | 3.68 | 3.35 | 3.40 | 0.00 | - | 170 | 991 | 22.85% |
| SLV240816P00030500 | 2024-06-21 10:29AM EDT | 30.50 | 3.68 | 3.80 | 3.90 | 0.00 | - | 100 | 433 | 25.20% |
| SLV240816P00031000 | 2024-06-25 9:30AM EDT | 31.00 | 4.34 | 4.25 | 4.30 | 0.00 | - | 1 | 715 | 0.00% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 4.75 | 4.85 | 0.00 | - | 10 | 11 | 25.20% |
| SLV240816P00032000 | 2024-06-27 10:52AM EDT | 32.00 | 5.45 | 5.20 | 5.30 | 0.00 | - | 40 | 743 | 0.00% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 5.75 | 5.80 | 0.00 | - | - | 0 | 0.00% |
| SLV240816P00033000 | 2024-06-21 9:33AM EDT | 33.00 | 5.70 | 6.20 | 6.30 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 6.70 | 6.75 | 0.00 | - | - | 0 | 0.00% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.20 | 7.25 | 0.00 | - | 3 | 0 | 0.00% |
| SLV240816P00035000 | 2024-06-25 9:46AM EDT | 35.00 | 8.35 | 8.15 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 8.70 | 8.75 | 0.00 | - | 78 | 0 | 0.00% |
| SLV240816P00037000 | 2024-06-21 10:24AM EDT | 37.00 | 9.82 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 18.50 | 18.60 | 0.00 | - | 11 | 0 | 86.82% |
© 2024 Yahoo. All rights reserved.