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
58,710.78 +556.20 (+0.96%) CMC Crypto 200
1,273.37 +2.63 (+0.21%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117C00005000 | 2024-04-26 10:01AM EDT | 5.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SLV250117C00007000 | 2024-04-22 11:28AM EDT | 7.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| SLV250117C00008000 | 2024-03-13 12:00PM EDT | 8.00 | 15.00 | 17.70 | 18.20 | 0.00 | - | 10 | 36 | 151.27% |
| SLV250117C00009000 | 2024-05-01 3:40PM EDT | 9.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLV250117C00010000 | 2024-05-01 12:09PM EDT | 10.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 14 | 629 | 0.00% |
| SLV250117C00011000 | 2024-04-05 1:10PM EDT | 11.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SLV250117C00012000 | 2024-04-22 9:39AM EDT | 12.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| SLV250117C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 233 | 0.00% |
| SLV250117C00014000 | 2024-05-01 12:50PM EDT | 14.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| SLV250117C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,844 | 0.00% |
| SLV250117C00016000 | 2024-04-30 3:58PM EDT | 16.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 521 | 0.00% |
| SLV250117C00017000 | 2024-04-30 1:31PM EDT | 17.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,012 | 0.00% |
| SLV250117C00018000 | 2024-05-01 2:58PM EDT | 18.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 22 | 5,134 | 0.00% |
| SLV250117C00019000 | 2024-05-01 2:51PM EDT | 19.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2,928 | 0.00% |
| SLV250117C00020000 | 2024-05-01 3:35PM EDT | 20.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 51 | 26,750 | 0.00% |
| SLV250117C00021000 | 2024-05-01 2:00PM EDT | 21.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 106 | 18,902 | 0.00% |
| SLV250117C00022000 | 2024-05-01 3:34PM EDT | 22.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 28 | 22,322 | 0.00% |
| SLV250117C00023000 | 2024-05-01 3:18PM EDT | 23.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 248 | 43,507 | 0.00% |
| SLV250117C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,764 | 71,536 | 0.00% |
| SLV250117C00025000 | 2024-05-01 3:58PM EDT | 25.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 666 | 111,435 | 0.78% |
| SLV250117C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 278 | 26,076 | 3.13% |
| SLV250117C00027000 | 2024-05-01 3:56PM EDT | 27.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,772 | 19,325 | 3.13% |
| SLV250117C00028000 | 2024-05-01 3:26PM EDT | 28.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 736 | 18,606 | 3.13% |
| SLV250117C00029000 | 2024-05-01 3:17PM EDT | 29.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 13,564 | 6.25% |
| SLV250117C00030000 | 2024-05-01 3:56PM EDT | 30.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 461 | 55,385 | 6.25% |
| SLV250117C00031000 | 2024-05-01 2:43PM EDT | 31.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 11,846 | 6.25% |
| SLV250117C00032000 | 2024-05-01 2:54PM EDT | 32.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 16,458 | 6.25% |
| SLV250117C00033000 | 2024-05-01 2:44PM EDT | 33.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 65,883 | 6.25% |
| SLV250117C00034000 | 2024-05-01 3:32PM EDT | 34.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3,023 | 65,027 | 12.50% |
| SLV250117C00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,916 | 43,690 | 12.50% |
| SLV250117C00036000 | 2024-05-01 2:53PM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,066 | 12.50% |
| SLV250117C00037000 | 2024-05-01 10:11AM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,579 | 12.50% |
| SLV250117C00038000 | 2024-05-01 11:17AM EDT | 38.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,101 | 12.50% |
| SLV250117C00039000 | 2024-05-01 2:47PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 97 | 1,549 | 12.50% |
| SLV250117C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 97 | 78,838 | 12.50% |
| SLV250117C00041000 | 2024-05-01 11:09AM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 12.50% |
| SLV250117C00042000 | 2024-05-01 2:53PM EDT | 42.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 3,739 | 12.50% |
| SLV250117C00043000 | 2024-05-01 3:18PM EDT | 43.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1,900 | 12.50% |
| SLV250117C00044000 | 2024-05-01 9:59AM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2,401 | 12.50% |
| SLV250117C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 7,397 | 12.50% |
| SLV250117C00046000 | 2024-05-01 9:58AM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 1,190 | 12.50% |
| SLV250117C00047000 | 2024-05-01 12:49PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 43 | 70,619 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV250117P00005000 | 2024-01-11 10:50AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,020 | 3,005 | 67.19% |
| SLV250117P00007000 | 2024-02-01 4:52PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 945 | 3,788 | 53.13% |
| SLV250117P00008000 | 2024-03-07 4:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 1,497 | 51.56% |
| SLV250117P00009000 | 2024-03-14 3:38PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,141 | 46.09% |
| SLV250117P00010000 | 2024-04-18 3:07PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,568 | 25.00% |
| SLV250117P00011000 | 2024-04-19 10:42AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| SLV250117P00012000 | 2024-04-29 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 848 | 25.00% |
| SLV250117P00013000 | 2024-04-24 10:26AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 12.50% |
| SLV250117P00014000 | 2024-04-03 1:46PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 12.50% |
| SLV250117P00015000 | 2024-04-25 9:40AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 3,727 | 12.50% |
| SLV250117P00016000 | 2024-04-25 9:42AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 15,392 | 12.50% |
| SLV250117P00017000 | 2024-04-30 2:42PM EDT | 17.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5,123 | 12.50% |
| SLV250117P00018000 | 2024-05-01 1:37PM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 31,989 | 6.25% |
| SLV250117P00019000 | 2024-04-30 3:53PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 162 | 10,410 | 6.25% |
| SLV250117P00020000 | 2024-04-30 1:05PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,057 | 18,696 | 6.25% |
| SLV250117P00021000 | 2024-05-01 3:36PM EDT | 21.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 23 | 7,012 | 3.13% |
| SLV250117P00022000 | 2024-05-01 3:38PM EDT | 22.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 61 | 7,746 | 3.13% |
| SLV250117P00023000 | 2024-05-01 3:55PM EDT | 23.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 4,122 | 1.56% |
| SLV250117P00024000 | 2024-05-01 3:52PM EDT | 24.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,010 | 20,434 | 0.39% |
| SLV250117P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 88 | 16,350 | 0.00% |
| SLV250117P00026000 | 2024-05-01 9:44AM EDT | 26.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,270 | 0.00% |
| SLV250117P00027000 | 2024-05-01 9:56AM EDT | 27.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,567 | 0.00% |
| SLV250117P00028000 | 2024-04-30 10:15AM EDT | 28.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 0.00% |
| SLV250117P00029000 | 2024-04-30 12:06PM EDT | 29.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SLV250117P00030000 | 2024-04-29 9:50AM EDT | 30.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4,639 | 0.00% |
| SLV250117P00031000 | 2024-04-23 10:10AM EDT | 31.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| SLV250117P00032000 | 2024-04-05 1:02PM EDT | 32.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SLV250117P00034000 | 2024-04-23 9:35AM EDT | 34.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 80 | 80 | 0.00% |
| SLV250117P00035000 | 2024-04-22 9:39AM EDT | 35.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV250117P00038000 | 2024-04-12 10:05AM EDT | 38.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SLV250117P00039000 | 2023-11-28 11:45AM EDT | 39.00 | 18.55 | 14.50 | 19.45 | 0.00 | - | - | 0 | 71.63% |
| SLV250117P00040000 | 2024-03-11 11:57AM EDT | 40.00 | 17.50 | 12.60 | 16.40 | 0.00 | - | 101 | 0 | 48.34% |
| SLV250117P00046000 | 2023-09-06 12:54PM EDT | 46.00 | 24.74 | 25.60 | 26.90 | 0.00 | - | 1 | 0 | 113.16% |
| SLV250117P00047000 | 2024-01-17 3:07PM EDT | 47.00 | 24.05 | 23.60 | 27.55 | 0.00 | - | 2 | 0 | 93.14% |
© 2024 Yahoo. All rights reserved.