Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,296.60 +3.91 (+0.12%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,127.54 +364.51 (+2.05%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,471.51 -2,492.18 (-4.16%) CMC Crypto 200
1,259.42 -79.64 (-5.95%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115C00008000 | 2024-03-04 10:48AM EDT | 8.00 | 13.81 | 15.05 | 18.00 | 0.00 | - | 4 | 4 | 97.66% |
| SLV241115C00010000 | 2024-04-03 2:34PM EDT | 10.00 | 15.00 | 14.50 | 14.75 | 0.00 | - | 19 | 26 | 86.33% |
| SLV241115C00012000 | 2024-05-01 3:38PM EDT | 12.00 | 12.70 | 12.55 | 12.65 | +0.15 | +1.20% | 1 | 6 | 69.43% |
| SLV241115C00013000 | 2024-03-01 4:44PM EDT | 13.00 | 8.56 | 9.80 | 11.15 | 0.00 | - | 6 | 9 | 0.00% |
| SLV241115C00014000 | 2024-03-28 11:14AM EDT | 14.00 | 9.12 | 11.25 | 11.35 | 0.00 | - | 165 | 66 | 80.96% |
| SLV241115C00015000 | 2024-04-30 12:42PM EDT | 15.00 | 9.60 | 9.65 | 9.75 | 0.00 | - | 1 | 565 | 54.69% |
| SLV241115C00016000 | 2024-04-15 2:28PM EDT | 16.00 | 10.75 | 8.70 | 8.80 | 0.00 | - | 1 | 788 | 50.54% |
| SLV241115C00017000 | 2024-04-12 9:39AM EDT | 17.00 | 10.30 | 7.75 | 7.85 | 0.00 | - | 42 | 897 | 47.85% |
| SLV241115C00018000 | 2024-04-19 1:35PM EDT | 18.00 | 8.83 | 6.80 | 6.90 | 0.00 | - | 82 | 1,374 | 43.56% |
| SLV241115C00019000 | 2024-05-01 2:52PM EDT | 19.00 | 6.25 | 5.90 | 6.00 | +0.43 | +7.39% | 100 | 737 | 40.33% |
| SLV241115C00020000 | 2024-05-01 2:57PM EDT | 20.00 | 5.35 | 5.05 | 5.10 | +0.45 | +9.18% | 125 | 623 | 36.82% |
| SLV241115C00021000 | 2024-04-30 2:59PM EDT | 21.00 | 4.10 | 4.25 | 4.30 | 0.00 | - | 153 | 8,291 | 34.82% |
| SLV241115C00022000 | 2024-04-30 12:39PM EDT | 22.00 | 3.45 | 3.50 | 3.55 | 0.00 | - | 32 | 8,514 | 32.96% |
| SLV241115C00023000 | 2024-05-01 9:30AM EDT | 23.00 | 2.75 | 2.85 | 2.88 | +0.04 | +1.48% | 44 | 8,108 | 31.54% |
| SLV241115C00024000 | 2024-05-01 2:48PM EDT | 24.00 | 2.46 | 2.30 | 2.33 | +0.29 | +13.36% | 114 | 2,180 | 30.98% |
| SLV241115C00025000 | 2024-05-01 2:30PM EDT | 25.00 | 1.97 | 1.86 | 1.89 | +0.22 | +12.57% | 99 | 1,938 | 30.96% |
| SLV241115C00026000 | 2024-05-01 2:30PM EDT | 26.00 | 1.70 | 1.51 | 1.53 | +0.29 | +20.57% | 65 | 5,024 | 31.10% |
| SLV241115C00027000 | 2024-05-01 3:54PM EDT | 27.00 | 1.28 | 1.23 | 1.26 | +0.13 | +11.30% | 116 | 6,322 | 31.69% |
| SLV241115C00028000 | 2024-05-01 11:16AM EDT | 28.00 | 0.99 | 1.02 | 1.04 | +0.05 | +5.32% | 3 | 7,131 | 32.28% |
| SLV241115C00029000 | 2024-04-30 10:43AM EDT | 29.00 | 0.78 | 0.85 | 0.87 | 0.00 | - | 40 | 1,565 | 33.03% |
| SLV241115C00030000 | 2024-05-01 3:18PM EDT | 30.00 | 0.78 | 0.73 | 0.74 | +0.11 | +16.42% | 493 | 5,627 | 33.91% |
| SLV241115C00031000 | 2024-04-30 12:39PM EDT | 31.00 | 0.57 | 0.62 | 0.64 | 0.00 | - | 2 | 2,088 | 34.91% |
| SLV241115C00032000 | 2024-05-01 2:29PM EDT | 32.00 | 0.55 | 0.53 | 0.55 | +0.05 | +10.00% | 4 | 945 | 35.69% |
| SLV241115C00033000 | 2024-04-26 3:58PM EDT | 33.00 | 0.55 | 0.46 | 0.48 | 0.00 | - | 7 | 500 | 36.57% |
| SLV241115C00034000 | 2024-05-01 2:48PM EDT | 34.00 | 0.45 | 0.41 | 0.42 | +0.08 | +21.62% | 2,008 | 18,703 | 37.40% |
| SLV241115C00035000 | 2024-05-01 11:40AM EDT | 35.00 | 0.41 | 0.36 | 0.38 | +0.07 | +20.59% | 208 | 1,004 | 38.48% |
| SLV241115C00036000 | 2024-05-01 2:48PM EDT | 36.00 | 0.36 | 0.32 | 0.34 | +0.06 | +20.00% | 20 | 8,662 | 39.36% |
| SLV241115C00037000 | 2024-04-29 10:42AM EDT | 37.00 | 0.32 | 0.29 | 0.30 | 0.00 | - | 12 | 4,710 | 39.99% |
| SLV241115C00038000 | 2024-05-01 1:01PM EDT | 38.00 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 3 | 8,978 | 40.82% |
| SLV241115C00039000 | 2024-05-01 2:45PM EDT | 39.00 | 0.26 | 0.24 | 0.25 | -0.03 | -10.34% | 6 | 327 | 41.80% |
| SLV241115C00040000 | 2024-05-01 2:54PM EDT | 40.00 | 0.26 | 0.22 | 0.23 | +0.07 | +36.84% | 2 | 862 | 42.63% |
| SLV241115C00041000 | 2024-05-01 2:49PM EDT | 41.00 | 0.22 | 0.20 | 0.21 | -0.01 | -4.35% | 1 | 34 | 43.36% |
| SLV241115C00042000 | 2024-05-01 2:54PM EDT | 42.00 | 0.22 | 0.19 | 0.20 | +0.02 | +10.00% | 2 | 246 | 44.43% |
| SLV241115C00043000 | 2024-04-24 11:11AM EDT | 43.00 | 0.22 | 0.17 | 0.18 | 0.00 | - | 1 | 9,288 | 44.92% |
| SLV241115C00044000 | 2024-04-24 11:10AM EDT | 44.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 1 | 718 | 45.80% |
| SLV241115C00045000 | 2024-05-01 10:01AM EDT | 45.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 10 | 1,532 | 46.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV241115P00010000 | 2024-01-18 12:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 720 | 47.66% |
| SLV241115P00011000 | 2024-04-08 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5,000 | 42.97% |
| SLV241115P00012000 | 2024-04-16 2:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 38.28% |
| SLV241115P00015000 | 2024-04-22 10:07AM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 31.45% |
| SLV241115P00016000 | 2024-04-30 10:19AM EDT | 16.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 111 | 28.91% |
| SLV241115P00017000 | 2024-04-05 2:45PM EDT | 17.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 375 | 381 | 27.15% |
| SLV241115P00018000 | 2024-04-29 10:48AM EDT | 18.00 | 0.07 | 0.09 | 0.10 | 0.00 | - | 1 | 606 | 25.88% |
| SLV241115P00019000 | 2024-04-30 3:59PM EDT | 19.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 1,193 | 24.71% |
| SLV241115P00020000 | 2024-04-22 12:29PM EDT | 20.00 | 0.26 | 0.25 | 0.26 | 0.00 | - | 9 | 413 | 23.73% |
| SLV241115P00021000 | 2024-04-30 3:53PM EDT | 21.00 | 0.42 | 0.41 | 0.42 | 0.00 | - | 4 | 1,544 | 23.10% |
| SLV241115P00022000 | 2024-05-01 12:27PM EDT | 22.00 | 0.58 | 0.64 | 0.66 | -0.08 | -12.12% | 258 | 5,502 | 22.63% |
| SLV241115P00023000 | 2024-05-01 2:27PM EDT | 23.00 | 0.95 | 0.97 | 0.99 | -0.06 | -5.94% | 4 | 1,565 | 22.24% |
| SLV241115P00024000 | 2024-05-01 2:55PM EDT | 24.00 | 1.37 | 1.41 | 1.43 | -0.10 | -6.80% | 10 | 1,914 | 22.05% |
| SLV241115P00025000 | 2024-05-01 2:47PM EDT | 25.00 | 1.91 | 1.96 | 1.98 | -0.15 | -7.28% | 8 | 972 | 21.97% |
| SLV241115P00026000 | 2024-05-01 11:16AM EDT | 26.00 | 2.65 | 2.61 | 2.65 | 0.00 | - | 1 | 1,486 | 22.29% |
| SLV241115P00027000 | 2024-05-01 2:35PM EDT | 27.00 | 3.30 | 3.35 | 3.40 | -0.10 | -2.94% | 53 | 505 | 22.61% |
| SLV241115P00028000 | 2024-04-30 11:05AM EDT | 28.00 | 4.25 | 4.15 | 4.20 | 0.00 | - | 20 | 160 | 22.66% |
| SLV241115P00029000 | 2024-05-01 3:32PM EDT | 29.00 | 4.88 | 5.00 | 5.05 | -0.22 | -4.31% | 7 | 494 | 22.61% |
| SLV241115P00030000 | 2024-05-01 12:27PM EDT | 30.00 | 5.95 | 5.90 | 5.95 | +0.60 | +11.21% | 3,839 | 140 | 22.75% |
| SLV241115P00031000 | 2024-04-09 10:49AM EDT | 31.00 | 6.05 | 6.80 | 6.90 | 0.00 | - | - | 1 | 23.63% |
| SLV241115P00032000 | 2024-04-30 12:26PM EDT | 32.00 | 7.90 | 7.75 | 7.85 | 0.00 | - | 100 | 2,306 | 23.93% |
| SLV241115P00033000 | 2024-04-09 10:49AM EDT | 33.00 | 7.85 | 8.70 | 8.80 | 0.00 | - | - | 88 | 23.34% |
| SLV241115P00034000 | 2024-04-09 11:02AM EDT | 34.00 | 8.70 | 9.70 | 9.90 | 0.00 | - | 31 | 1 | 29.88% |
| SLV241115P00035000 | 2024-04-12 10:05AM EDT | 35.00 | 8.49 | 10.70 | 11.75 | 0.00 | - | 70 | 0 | 52.42% |
| SLV241115P00036000 | 2024-03-07 11:40AM EDT | 36.00 | 13.60 | 11.00 | 11.05 | 0.00 | - | - | 0 | 0.00% |
| SLV241115P00037000 | 2024-04-12 11:13AM EDT | 37.00 | 10.40 | 12.15 | 12.80 | 0.00 | - | 11 | 0 | 30.08% |
| SLV241115P00038000 | 2024-04-12 11:16AM EDT | 38.00 | 11.35 | 13.70 | 13.80 | 0.00 | - | 128 | 0 | 31.54% |
| SLV241115P00039000 | 2024-04-15 3:56PM EDT | 39.00 | 12.70 | 14.65 | 15.70 | 0.00 | - | - | 0 | 60.08% |
| SLV241115P00042000 | 2024-04-12 10:10AM EDT | 42.00 | 15.20 | 17.70 | 17.85 | 0.00 | - | 20 | 0 | 40.53% |
| SLV241115P00043000 | 2024-04-12 10:01AM EDT | 43.00 | 16.15 | 18.65 | 19.05 | 0.00 | - | 20 | 0 | 50.59% |
© 2024 Yahoo. All rights reserved.