Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,161.93 -112.12 (-0.29%) Hang Seng
17,858.50 +95.47 (+0.54%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,309.05 -2,577.98 (-4.30%) CMC Crypto 200
1,257.67 -81.40 (-6.08%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920C00005000 | 2024-04-29 3:21PM EDT | 5.00 | 19.92 | 19.30 | 19.40 | 0.00 | - | 1 | 2 | 129.69% |
| SLV240920C00008000 | 2023-11-03 3:50PM EDT | 8.00 | 13.50 | 13.15 | 17.95 | 0.00 | - | 1 | 1 | 205.08% |
| SLV240920C00009000 | 2023-11-03 10:29AM EDT | 9.00 | 12.50 | 12.25 | 16.60 | 0.00 | - | 1 | 1 | 168.95% |
| SLV240920C00010000 | 2024-04-24 1:26PM EDT | 10.00 | 15.19 | 13.40 | 14.55 | 0.00 | - | 1 | 21 | 96.29% |
| SLV240920C00011000 | 2024-04-22 1:11PM EDT | 11.00 | 14.10 | 13.45 | 13.55 | 0.00 | - | 2 | 13 | 83.20% |
| SLV240920C00012000 | 2024-04-05 11:18AM EDT | 12.00 | 13.07 | 11.65 | 12.60 | 0.00 | - | 5 | 5 | 82.03% |
| SLV240920C00013000 | 2024-05-01 12:01PM EDT | 13.00 | 11.50 | 11.50 | 11.60 | -0.60 | -4.96% | 17 | 27 | 71.09% |
| SLV240920C00014000 | 2024-05-01 12:00PM EDT | 14.00 | 10.56 | 10.50 | 11.40 | -1.94 | -15.52% | 23 | 66 | 82.62% |
| SLV240920C00015000 | 2024-04-03 1:21PM EDT | 15.00 | 10.00 | 9.55 | 9.65 | 0.00 | - | 12 | 41 | 59.96% |
| SLV240920C00016000 | 2024-04-26 10:53AM EDT | 16.00 | 9.25 | 8.50 | 8.70 | 0.00 | - | 1 | 174 | 53.42% |
| SLV240920C00017000 | 2024-04-24 9:37AM EDT | 17.00 | 8.25 | 7.60 | 7.70 | 0.00 | - | 1 | 205 | 51.22% |
| SLV240920C00018000 | 2024-04-29 2:32PM EDT | 18.00 | 7.30 | 6.65 | 6.70 | 0.00 | - | 10 | 540 | 45.02% |
| SLV240920C00019000 | 2024-04-30 10:54AM EDT | 19.00 | 5.60 | 5.70 | 5.80 | 0.00 | - | 2 | 733 | 42.04% |
| SLV240920C00020000 | 2024-05-01 10:42AM EDT | 20.00 | 4.71 | 4.80 | 4.85 | +0.01 | +0.21% | 4 | 1,704 | 37.31% |
| SLV240920C00021000 | 2024-05-01 12:44PM EDT | 21.00 | 3.95 | 3.95 | 4.00 | +0.15 | +3.95% | 1 | 16,752 | 34.62% |
| SLV240920C00022000 | 2024-05-01 3:10PM EDT | 22.00 | 3.35 | 3.15 | 3.20 | +0.30 | +9.84% | 5,102 | 3,769 | 32.18% |
| SLV240920C00023000 | 2024-05-01 2:49PM EDT | 23.00 | 2.69 | 2.48 | 2.51 | +0.34 | +14.47% | 107 | 7,096 | 30.71% |
| SLV240920C00024000 | 2024-05-01 2:35PM EDT | 24.00 | 2.00 | 1.91 | 1.94 | +0.21 | +11.73% | 29 | 5,899 | 30.03% |
| SLV240920C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 1.50 | 1.47 | 1.50 | +0.13 | +9.49% | 530 | 30,932 | 30.08% |
| SLV240920C00026000 | 2024-05-01 3:57PM EDT | 26.00 | 1.16 | 1.14 | 1.16 | +0.12 | +11.54% | 5,509 | 15,492 | 30.45% |
| SLV240920C00027000 | 2024-05-01 3:10PM EDT | 27.00 | 0.96 | 0.89 | 0.91 | +0.14 | +17.07% | 650 | 21,688 | 31.15% |
| SLV240920C00028000 | 2024-05-01 3:57PM EDT | 28.00 | 0.71 | 0.71 | 0.73 | +0.05 | +7.58% | 132 | 118,952 | 32.18% |
| SLV240920C00029000 | 2024-05-01 2:38PM EDT | 29.00 | 0.61 | 0.57 | 0.59 | +0.08 | +15.09% | 8,946 | 13,060 | 33.15% |
| SLV240920C00030000 | 2024-05-01 3:46PM EDT | 30.00 | 0.49 | 0.47 | 0.48 | +0.06 | +13.95% | 4,584 | 88,028 | 34.08% |
| SLV240920C00031000 | 2024-05-01 12:59PM EDT | 31.00 | 0.39 | 0.39 | 0.40 | +0.01 | +2.63% | 48 | 2,864 | 35.21% |
| SLV240920C00032000 | 2024-05-01 11:29AM EDT | 32.00 | 0.35 | 0.33 | 0.34 | +0.05 | +16.67% | 12 | 8,291 | 36.38% |
| SLV240920C00033000 | 2024-05-01 2:39PM EDT | 33.00 | 0.31 | 0.28 | 0.29 | +0.06 | +24.00% | 24 | 5,331 | 37.45% |
| SLV240920C00034000 | 2024-05-01 3:44PM EDT | 34.00 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 2,264 | 8,993 | 38.48% |
| SLV240920C00035000 | 2024-05-01 3:47PM EDT | 35.00 | 0.23 | 0.21 | 0.22 | +0.03 | +15.00% | 165 | 19,258 | 39.65% |
| SLV240920C00036000 | 2024-05-01 2:52PM EDT | 36.00 | 0.21 | 0.18 | 0.19 | -0.02 | -8.70% | 75 | 3,183 | 40.53% |
| SLV240920C00037000 | 2024-04-30 10:36AM EDT | 37.00 | 0.14 | 0.16 | 0.17 | 0.00 | - | 80 | 25,739 | 41.60% |
| SLV240920C00038000 | 2024-05-01 2:47PM EDT | 38.00 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 6 | 22,719 | 42.58% |
| SLV240920C00039000 | 2024-04-25 11:21AM EDT | 39.00 | 0.18 | 0.13 | 0.14 | 0.00 | - | 2 | 2,637 | 43.85% |
| SLV240920C00040000 | 2024-05-01 1:30PM EDT | 40.00 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 15 | 31,574 | 44.92% |
| SLV240920C00041000 | 2024-04-25 10:43AM EDT | 41.00 | 0.14 | 0.11 | 0.12 | 0.00 | - | 30 | 36 | 46.00% |
| SLV240920C00042000 | 2024-04-19 1:57PM EDT | 42.00 | 0.21 | 0.10 | 0.11 | 0.00 | - | 4 | 587 | 46.88% |
| SLV240920C00043000 | 2024-05-01 1:43PM EDT | 43.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 11 | 66 | 47.75% |
| SLV240920C00044000 | 2024-05-01 1:27PM EDT | 44.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 11 | 827 | 48.44% |
| SLV240920C00045000 | 2024-05-01 1:44PM EDT | 45.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 20 | 1,880 | 49.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240920P00009000 | 2023-12-13 10:46AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 57.81% |
| SLV240920P00010000 | 2023-11-17 11:38AM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 56.25% |
| SLV240920P00011000 | 2024-01-18 12:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 258 | 50.78% |
| SLV240920P00012000 | 2024-04-22 12:58PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,117 | 45.31% |
| SLV240920P00013000 | 2024-04-10 2:57PM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 7,045 | 40.63% |
| SLV240920P00014000 | 2024-04-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 35.94% |
| SLV240920P00015000 | 2024-05-01 1:30PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 698 | 35.16% |
| SLV240920P00016000 | 2024-04-19 2:54PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 155 | 173 | 30.86% |
| SLV240920P00017000 | 2024-04-18 1:12PM EDT | 17.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 65 | 921 | 28.52% |
| SLV240920P00018000 | 2024-04-30 3:33PM EDT | 18.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 253 | 654 | 26.76% |
| SLV240920P00019000 | 2024-04-30 1:47PM EDT | 19.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 40 | 1,293 | 25.39% |
| SLV240920P00020000 | 2024-04-30 1:07PM EDT | 20.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 16 | 24,351 | 24.32% |
| SLV240920P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 0.27 | 0.27 | 0.28 | 0.00 | - | 5 | 30,633 | 23.44% |
| SLV240920P00022000 | 2024-04-30 10:33AM EDT | 22.00 | 0.49 | 0.46 | 0.47 | 0.00 | - | 8 | 13,244 | 22.66% |
| SLV240920P00023000 | 2024-05-01 3:51PM EDT | 23.00 | 0.75 | 0.76 | 0.78 | -0.05 | -6.25% | 147 | 9,290 | 22.46% |
| SLV240920P00024000 | 2024-05-01 3:47PM EDT | 24.00 | 1.17 | 1.18 | 1.20 | -0.10 | -7.87% | 54 | 3,907 | 22.17% |
| SLV240920P00025000 | 2024-05-01 3:51PM EDT | 25.00 | 1.72 | 1.74 | 1.77 | -0.11 | -6.01% | 44 | 9,408 | 22.46% |
| SLV240920P00026000 | 2024-05-01 11:12AM EDT | 26.00 | 2.47 | 2.42 | 2.45 | -0.06 | -2.37% | 1 | 3,326 | 22.75% |
| SLV240920P00027000 | 2024-04-30 2:38PM EDT | 27.00 | 3.26 | 3.15 | 3.25 | 0.00 | - | 5 | 407 | 23.68% |
| SLV240920P00028000 | 2024-04-25 10:39AM EDT | 28.00 | 3.38 | 4.00 | 4.05 | 0.00 | - | 1 | 1,390 | 23.19% |
| SLV240920P00029000 | 2024-04-29 9:32AM EDT | 29.00 | 4.35 | 4.90 | 4.95 | 0.00 | - | 1 | 3 | 23.83% |
| SLV240920P00030000 | 2024-04-29 2:18PM EDT | 30.00 | 5.23 | 5.80 | 5.90 | 0.00 | - | 23 | 1,579 | 25.10% |
| SLV240920P00033000 | 2024-04-09 9:49AM EDT | 33.00 | 7.45 | 8.70 | 9.00 | 0.00 | - | 6 | 0 | 36.82% |
| SLV240920P00034000 | 2024-04-12 12:52PM EDT | 34.00 | 8.35 | 9.70 | 9.80 | 0.00 | - | 95 | 0 | 29.69% |
| SLV240920P00035000 | 2024-04-26 9:56AM EDT | 35.00 | 9.93 | 10.05 | 10.80 | 0.00 | - | 1 | 0 | 31.64% |
| SLV240920P00036000 | 2024-04-12 10:34AM EDT | 36.00 | 9.30 | 11.65 | 12.60 | 0.00 | - | 117 | 0 | 61.18% |
| SLV240920P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.30 | 11.90 | 12.80 | 0.00 | - | 212 | 0 | 35.45% |
| SLV240920P00038000 | 2024-04-08 3:41PM EDT | 38.00 | 12.60 | 13.70 | 13.85 | 0.00 | - | - | 0 | 40.82% |
| SLV240920P00040000 | 2024-04-15 3:52PM EDT | 40.00 | 13.65 | 15.70 | 16.50 | 0.00 | - | 3 | 0 | 56.06% |
| SLV240920P00042000 | 2024-04-12 10:25AM EDT | 42.00 | 15.05 | 17.65 | 18.25 | 0.00 | - | 10 | 0 | 53.52% |
© 2024 Yahoo. All rights reserved.