Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,346.77 +211.51 (+0.32%) CMC Crypto 200
1,372.27 -45.60 (-3.22%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 12.15 | 12.20 | 0.00 | - | 20 | 45 | 88.67% |
| SLV240816C00016000 | 2024-05-17 2:00PM EDT | 16.00 | 12.60 | 11.15 | 11.20 | 0.00 | - | 2 | 5 | 80.27% |
| SLV240816C00017000 | 2024-06-04 11:59AM EDT | 17.00 | 10.16 | 10.15 | 10.20 | 0.00 | - | 10 | 10 | 72.46% |
| SLV240816C00018000 | 2024-06-10 10:35AM EDT | 18.00 | 9.15 | 9.15 | 9.25 | 0.00 | - | - | 1 | 66.99% |
| SLV240816C00019000 | 2024-05-21 9:50AM EDT | 19.00 | 10.55 | 8.15 | 8.25 | 0.00 | - | 4 | 4 | 59.67% |
| SLV240816C00020000 | 2024-06-14 1:43PM EDT | 20.00 | 7.10 | 7.20 | 7.25 | +0.45 | +6.77% | 7 | 1,304 | 54.30% |
| SLV240816C00021000 | 2024-06-14 1:41PM EDT | 21.00 | 6.15 | 6.20 | 6.30 | +0.15 | +2.50% | 3 | 68 | 51.47% |
| SLV240816C00022000 | 2024-06-14 1:51PM EDT | 22.00 | 5.18 | 5.25 | 5.30 | +0.43 | +9.05% | 4 | 73 | 44.24% |
| SLV240816C00023000 | 2024-06-14 1:29PM EDT | 23.00 | 4.25 | 4.30 | 4.35 | +0.43 | +11.26% | 21 | 1,307 | 39.26% |
| SLV240816C00024000 | 2024-06-14 12:04PM EDT | 24.00 | 3.25 | 3.45 | 3.50 | +0.36 | +12.46% | 6 | 642 | 37.11% |
| SLV240816C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 2.70 | 2.68 | 2.71 | +0.46 | +20.54% | 104 | 12,432 | 35.01% |
| SLV240816C00026000 | 2024-06-14 3:00PM EDT | 26.00 | 2.00 | 2.02 | 2.05 | +0.31 | +18.34% | 159 | 1,755 | 34.23% |
| SLV240816C00026500 | 2024-06-14 3:36PM EDT | 26.50 | 1.74 | 1.75 | 1.77 | +0.29 | +20.00% | 467 | 1,689 | 34.13% |
| SLV240816C00027000 | 2024-06-14 3:58PM EDT | 27.00 | 1.51 | 1.51 | 1.53 | +0.28 | +22.76% | 1,292 | 6,446 | 34.38% |
| SLV240816C00027500 | 2024-06-14 3:44PM EDT | 27.50 | 1.29 | 1.30 | 1.32 | +0.23 | +21.70% | 117 | 2,686 | 34.67% |
| SLV240816C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 1.12 | 1.12 | 1.14 | +0.23 | +25.84% | 1,677 | 12,387 | 35.11% |
| SLV240816C00028500 | 2024-06-14 3:58PM EDT | 28.50 | 0.97 | 0.97 | 0.98 | +0.19 | +24.36% | 6,235 | 2,961 | 35.45% |
| SLV240816C00029000 | 2024-06-14 3:59PM EDT | 29.00 | 0.85 | 0.84 | 0.85 | +0.18 | +26.87% | 479 | 15,042 | 36.08% |
| SLV240816C00029500 | 2024-06-14 3:28PM EDT | 29.50 | 0.72 | 0.72 | 0.74 | +0.22 | +44.00% | 351 | 1,475 | 36.72% |
| SLV240816C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 0.63 | 0.63 | 0.64 | +0.13 | +26.00% | 849 | 30,554 | 37.21% |
| SLV240816C00030500 | 2024-06-14 3:49PM EDT | 30.50 | 0.55 | 0.55 | 0.56 | +0.11 | +25.00% | 212 | 458 | 37.94% |
| SLV240816C00031000 | 2024-06-14 3:45PM EDT | 31.00 | 0.48 | 0.47 | 0.49 | +0.10 | +26.32% | 324 | 8,253 | 38.57% |
| SLV240816C00031500 | 2024-06-14 2:50PM EDT | 31.50 | 0.42 | 0.41 | 0.43 | +0.09 | +27.27% | 126 | 5,924 | 39.26% |
| SLV240816C00032000 | 2024-06-14 3:57PM EDT | 32.00 | 0.37 | 0.36 | 0.37 | +0.08 | +27.59% | 300 | 18,155 | 39.55% |
| SLV240816C00032500 | 2024-06-14 3:11PM EDT | 32.50 | 0.32 | 0.31 | 0.33 | +0.06 | +23.08% | 3 | 1,190 | 40.38% |
| SLV240816C00033000 | 2024-06-14 3:45PM EDT | 33.00 | 0.28 | 0.28 | 0.29 | +0.07 | +33.33% | 83 | 6,373 | 40.92% |
| SLV240816C00033500 | 2024-06-14 12:31PM EDT | 33.50 | 0.23 | 0.24 | 0.25 | +0.04 | +21.05% | 10 | 1,384 | 41.31% |
| SLV240816C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 0.22 | 0.21 | 0.22 | +0.05 | +29.41% | 40 | 2,584 | 41.80% |
| SLV240816C00034500 | 2024-06-13 12:22PM EDT | 34.50 | 0.14 | 0.19 | 0.20 | 0.00 | - | 2 | 332 | 42.68% |
| SLV240816C00035000 | 2024-06-14 2:39PM EDT | 35.00 | 0.16 | 0.17 | 0.18 | +0.03 | +23.08% | 10,668 | 47,930 | 43.36% |
| SLV240816C00035500 | 2024-06-14 2:50PM EDT | 35.50 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 100 | 874 | 43.95% |
| SLV240816C00036000 | 2024-06-14 3:59PM EDT | 36.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 54 | 655 | 44.34% |
| SLV240816C00036500 | 2024-06-13 1:51PM EDT | 36.50 | 0.09 | 0.12 | 0.13 | 0.00 | - | 268 | 1,486 | 45.12% |
| SLV240816C00037000 | 2024-06-14 12:10PM EDT | 37.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 3 | 10,888 | 45.90% |
| SLV240816C00037500 | 2024-06-07 3:34PM EDT | 37.50 | 0.14 | 0.10 | 0.11 | 0.00 | - | 24 | 563 | 46.68% |
| SLV240816C00038000 | 2024-06-13 9:49AM EDT | 38.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 3 | 449 | 47.27% |
| SLV240816C00038500 | 2024-06-05 10:32AM EDT | 38.50 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 40 | 47.66% |
| SLV240816C00039000 | 2024-06-14 12:11PM EDT | 39.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 3 | 145 | 48.05% |
| SLV240816C00039500 | 2024-06-12 2:55PM EDT | 39.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 51 | 106 | 49.41% |
| SLV240816C00040000 | 2024-06-14 3:59PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 50 | 1,066 | 49.61% |
| SLV240816C00040500 | 2024-06-11 3:30PM EDT | 40.50 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 132 | 50.20% |
| SLV240816C00041000 | 2024-06-07 9:30AM EDT | 41.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 3 | 50.00% |
| SLV240816C00041500 | 2024-06-07 11:53AM EDT | 41.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 17 | 28 | 51.17% |
| SLV240816C00042000 | 2024-06-14 1:05PM EDT | 42.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 103 | 50.78% |
| SLV240816C00042500 | 2024-06-07 9:48AM EDT | 42.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 101 | 122 | 51.95% |
| SLV240816C00043000 | 2024-06-12 12:11PM EDT | 43.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 4 | 53.13% |
| SLV240816C00043500 | 2024-06-07 10:51AM EDT | 43.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 6 | 54.30% |
| SLV240816C00044000 | 2024-06-13 1:29PM EDT | 44.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 1,404 | 53.52% |
| SLV240816C00044500 | 2024-06-14 11:52AM EDT | 44.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 40 | 294 | 54.30% |
| SLV240816C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 187 | 55.47% |
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 | 46.09% |
| SLV240816P00018000 | 2024-06-12 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 120 | 40.63% |
| SLV240816P00019000 | 2024-06-12 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,400 | 35.94% |
| SLV240816P00020000 | 2024-06-11 11:39AM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 152 | 34.38% |
| SLV240816P00021000 | 2024-06-14 1:57PM EDT | 21.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 181 | 775 | 31.25% |
| SLV240816P00022000 | 2024-06-13 3:27PM EDT | 22.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 804 | 29.88% |
| SLV240816P00023000 | 2024-06-14 3:56PM EDT | 23.00 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 108 | 1,203 | 28.81% |
| SLV240816P00024000 | 2024-06-14 3:45PM EDT | 24.00 | 0.23 | 0.23 | 0.24 | -0.08 | -25.81% | 37 | 2,765 | 28.22% |
| SLV240816P00025000 | 2024-06-14 3:32PM EDT | 25.00 | 0.46 | 0.44 | 0.45 | -0.13 | -22.03% | 80 | 13,221 | 28.03% |
| SLV240816P00026000 | 2024-06-14 3:56PM EDT | 26.00 | 0.79 | 0.78 | 0.79 | -0.22 | -21.78% | 698 | 16,758 | 28.22% |
| SLV240816P00026500 | 2024-06-14 3:10PM EDT | 26.50 | 1.03 | 1.00 | 1.02 | -0.22 | -17.60% | 408 | 700 | 28.61% |
| SLV240816P00027000 | 2024-06-14 3:59PM EDT | 27.00 | 1.27 | 1.26 | 1.28 | -0.27 | -17.53% | 52 | 1,935 | 28.96% |
| SLV240816P00027500 | 2024-06-14 3:47PM EDT | 27.50 | 1.57 | 1.54 | 1.57 | -0.31 | -16.49% | 36 | 1,871 | 29.25% |
| SLV240816P00028000 | 2024-06-14 3:59PM EDT | 28.00 | 1.87 | 1.87 | 1.88 | -0.35 | -15.77% | 29 | 5,242 | 29.35% |
| SLV240816P00028500 | 2024-06-14 2:48PM EDT | 28.50 | 2.24 | 2.21 | 2.24 | -0.37 | -14.18% | 14 | 4,738 | 30.03% |
| SLV240816P00029000 | 2024-06-14 3:49PM EDT | 29.00 | 2.62 | 2.58 | 2.61 | -0.38 | -12.67% | 77 | 6,609 | 30.32% |
| SLV240816P00029500 | 2024-06-13 3:13PM EDT | 29.50 | 3.40 | 2.97 | 3.00 | 0.00 | - | 1 | 685 | 30.66% |
| SLV240816P00030000 | 2024-06-14 11:33AM EDT | 30.00 | 3.74 | 3.35 | 3.45 | +0.19 | +5.35% | 90 | 1,030 | 32.18% |
| SLV240816P00030500 | 2024-06-11 10:49AM EDT | 30.50 | 4.15 | 3.80 | 3.85 | +0.10 | +2.47% | 32 | 330 | 31.84% |
| SLV240816P00031000 | 2024-06-14 3:31PM EDT | 31.00 | 4.25 | 4.20 | 4.30 | +0.10 | +2.41% | 18 | 699 | 32.72% |
| SLV240816P00031500 | 2024-06-04 2:33PM EDT | 31.50 | 4.75 | 4.65 | 4.75 | 0.00 | - | 10 | 11 | 33.20% |
| SLV240816P00032000 | 2024-06-14 11:48AM EDT | 32.00 | 5.50 | 5.10 | 5.20 | +1.30 | +30.95% | 1 | 703 | 33.30% |
| SLV240816P00032500 | 2024-06-06 11:30AM EDT | 32.50 | 4.50 | 5.60 | 5.65 | 0.00 | - | - | 349 | 33.01% |
| SLV240816P00033000 | 2024-06-06 11:29AM EDT | 33.00 | 4.95 | 6.05 | 6.10 | 0.00 | - | 139 | 499 | 32.03% |
| SLV240816P00033500 | 2024-06-06 11:27AM EDT | 33.50 | 5.40 | 6.50 | 6.60 | 0.00 | - | - | 58 | 33.79% |
| SLV240816P00034000 | 2024-06-05 10:30AM EDT | 34.00 | 6.95 | 7.00 | 7.05 | 0.00 | - | 3 | 2 | 31.64% |
| SLV240816P00035000 | 2024-05-21 11:46AM EDT | 35.00 | 6.30 | 7.95 | 8.05 | 0.00 | - | - | 257 | 34.77% |
| SLV240816P00035500 | 2024-06-06 3:15PM EDT | 35.50 | 7.05 | 8.45 | 8.55 | 0.00 | - | 78 | 0 | 36.13% |
| SLV240816P00045000 | 2024-05-28 1:53PM EDT | 45.00 | 15.80 | 17.95 | 18.00 | 0.00 | - | 11 | 0 | 48.44% |
© 2024 Yahoo. All rights reserved.