Singapore markets open in 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
58,498.88 -2,135.92 (-3.52%) CMC Crypto 200
1,280.93 -58.13 (-4.35%)
iShares Silver Trust (SLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116C00005000 | 2024-04-30 10:14AM EDT | 5.00 | 19.70 | 18.00 | 21.95 | 0.00 | - | 2 | 84 | 100.64% |
| SLV260116C00010000 | 2024-04-25 10:05AM EDT | 10.00 | 15.85 | 13.45 | 17.40 | 0.00 | - | 2 | 40 | 69.36% |
| SLV260116C00011000 | 2024-04-25 10:33AM EDT | 11.00 | 15.00 | 12.55 | 16.50 | 0.00 | - | 2 | 25 | 65.11% |
| SLV260116C00012000 | 2024-05-01 10:32AM EDT | 12.00 | 13.75 | 11.65 | 15.60 | -0.63 | -4.38% | 10 | 40 | 61.13% |
| SLV260116C00013000 | 2024-04-22 1:52PM EDT | 13.00 | 13.40 | 10.80 | 14.70 | 0.00 | - | 4 | 12 | 57.79% |
| SLV260116C00014000 | 2024-04-26 11:57AM EDT | 14.00 | 12.25 | 9.90 | 13.80 | 0.00 | - | 2 | 16 | 54.15% |
| SLV260116C00015000 | 2024-04-30 11:01AM EDT | 15.00 | 10.80 | 9.05 | 12.95 | 0.00 | - | 6 | 134 | 51.37% |
| SLV260116C00016000 | 2024-04-08 10:03AM EDT | 16.00 | 10.99 | 8.20 | 12.10 | 0.00 | - | 1 | 253 | 72.31% |
| SLV260116C00017000 | 2024-05-01 1:00PM EDT | 17.00 | 9.00 | 7.40 | 11.30 | +0.10 | +1.12% | 2 | 130 | 68.63% |
| SLV260116C00018000 | 2024-05-01 12:23PM EDT | 18.00 | 8.10 | 6.80 | 10.50 | -0.25 | -2.99% | 2 | 69 | 65.06% |
| SLV260116C00019000 | 2024-04-30 1:18PM EDT | 19.00 | 7.60 | 6.30 | 10.00 | 0.00 | - | 6 | 402 | 64.62% |
| SLV260116C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 7.15 | 6.90 | 7.15 | +0.48 | +7.20% | 16 | 4,633 | 41.37% |
| SLV260116C00021000 | 2024-05-01 3:41PM EDT | 21.00 | 6.26 | 6.05 | 6.85 | +0.22 | +3.64% | 7 | 648 | 43.35% |
| SLV260116C00022000 | 2024-05-01 1:51PM EDT | 22.00 | 5.50 | 5.00 | 6.85 | +0.08 | +1.48% | 11 | 2,655 | 47.50% |
| SLV260116C00023000 | 2024-05-01 2:41PM EDT | 23.00 | 4.85 | 4.70 | 5.50 | +0.02 | +0.41% | 13 | 1,801 | 39.65% |
| SLV260116C00024000 | 2024-05-01 3:20PM EDT | 24.00 | 4.80 | 4.45 | 4.80 | +0.05 | +1.05% | 41 | 1,603 | 37.38% |
| SLV260116C00025000 | 2024-05-01 3:18PM EDT | 25.00 | 4.35 | 3.95 | 4.40 | +0.17 | +4.07% | 222 | 5,343 | 37.34% |
| SLV260116C00026000 | 2024-05-01 11:25AM EDT | 26.00 | 3.71 | 3.60 | 4.00 | -0.10 | -2.62% | 7 | 2,962 | 37.06% |
| SLV260116C00027000 | 2024-05-01 2:48PM EDT | 27.00 | 3.49 | 3.25 | 3.60 | +0.25 | +7.72% | 8 | 899 | 36.56% |
| SLV260116C00028000 | 2024-05-01 3:18PM EDT | 28.00 | 3.07 | 3.05 | 3.35 | +0.13 | +4.42% | 33 | 393 | 37.02% |
| SLV260116C00029000 | 2024-05-01 10:01AM EDT | 29.00 | 2.82 | 2.72 | 3.35 | +0.11 | +4.06% | 3 | 2,923 | 39.27% |
| SLV260116C00030000 | 2024-05-01 3:58PM EDT | 30.00 | 2.60 | 2.60 | 2.78 | +0.08 | +3.17% | 22 | 4,616 | 36.80% |
| SLV260116C00031000 | 2024-05-01 12:03PM EDT | 31.00 | 2.38 | 2.27 | 2.56 | +0.11 | +4.85% | 2 | 829 | 36.94% |
| SLV260116C00032000 | 2024-05-01 1:46PM EDT | 32.00 | 2.45 | 2.09 | 2.50 | -0.22 | -8.24% | 4 | 60 | 38.26% |
| SLV260116C00033000 | 2024-04-29 10:26AM EDT | 33.00 | 2.25 | 1.94 | 2.83 | 0.00 | - | 2 | 287 | 42.68% |
| SLV260116C00034000 | 2024-04-30 1:52PM EDT | 34.00 | 1.81 | 1.39 | 2.48 | -0.05 | -2.69% | 2 | 77 | 41.38% |
| SLV260116C00035000 | 2024-05-01 1:27PM EDT | 35.00 | 1.80 | 1.80 | 2.03 | +0.04 | +2.27% | 5 | 4,891 | 39.04% |
| SLV260116C00036000 | 2024-05-01 11:25AM EDT | 36.00 | 1.66 | 1.55 | 2.28 | +0.06 | +3.75% | 1 | 234 | 42.64% |
| SLV260116C00037000 | 2024-04-24 10:02AM EDT | 37.00 | 1.73 | 1.43 | 1.71 | 0.00 | - | 1 | 76 | 38.89% |
| SLV260116C00038000 | 2024-04-30 1:53PM EDT | 38.00 | 1.35 | 1.34 | 1.77 | 0.00 | - | 2 | 530 | 40.72% |
| SLV260116C00039000 | 2024-04-30 10:17AM EDT | 39.00 | 1.32 | 1.23 | 1.48 | 0.00 | - | 8 | 136 | 39.16% |
| SLV260116C00040000 | 2024-05-01 3:50PM EDT | 40.00 | 1.29 | 1.29 | 1.34 | +0.01 | +0.78% | 133 | 8,574 | 38.89% |
| SLV260116C00041000 | 2024-04-30 10:34AM EDT | 41.00 | 1.14 | 0.86 | 1.32 | 0.00 | - | 2 | 45 | 39.77% |
| SLV260116C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 1.12 | 1.04 | 1.26 | 0.00 | - | 2 | 14 | 40.19% |
| SLV260116C00043000 | 2024-04-25 10:26AM EDT | 43.00 | 1.01 | 0.94 | 1.20 | 0.00 | - | 2 | 558 | 40.53% |
| SLV260116C00044000 | 2024-05-01 2:06PM EDT | 44.00 | 0.95 | 0.51 | 1.14 | -0.16 | -14.41% | 6 | 31 | 40.82% |
| SLV260116C00045000 | 2024-05-01 3:14PM EDT | 45.00 | 0.95 | 0.95 | 1.09 | +0.02 | +2.15% | 10 | 1,411 | 41.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV260116P00005000 | 2024-02-26 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 34 | 50.78% |
| SLV260116P00010000 | 2024-04-08 11:17AM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 34.18% |
| SLV260116P00011000 | 2024-04-04 11:39AM EDT | 11.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 32.91% |
| SLV260116P00012000 | 2024-04-08 10:23AM EDT | 12.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 38 | 30.27% |
| SLV260116P00013000 | 2024-04-30 9:30AM EDT | 13.00 | 0.33 | 0.01 | 0.18 | 0.00 | - | 1 | 24 | 30.66% |
| SLV260116P00014000 | 2024-05-01 9:31AM EDT | 14.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 21 | 357 | 28.17% |
| SLV260116P00015000 | 2024-04-25 2:25PM EDT | 15.00 | 0.20 | 0.17 | 0.28 | 0.00 | - | 1 | 86 | 27.39% |
| SLV260116P00016000 | 2024-04-23 1:14PM EDT | 16.00 | 0.30 | 0.21 | 0.42 | 0.00 | - | 1 | 49 | 27.34% |
| SLV260116P00017000 | 2024-04-25 1:43PM EDT | 17.00 | 0.38 | 0.32 | 1.45 | 0.00 | - | 1 | 71 | 38.89% |
| SLV260116P00018000 | 2024-04-23 9:30AM EDT | 18.00 | 0.59 | 0.42 | 1.23 | 0.00 | - | 1 | 78 | 32.30% |
| SLV260116P00019000 | 2024-04-25 3:08PM EDT | 19.00 | 0.65 | 0.58 | 0.75 | -0.10 | -13.33% | 1 | 138 | 22.97% |
| SLV260116P00020000 | 2024-04-30 2:27PM EDT | 20.00 | 0.84 | 0.79 | 0.90 | 0.00 | - | 15 | 385 | 21.52% |
| SLV260116P00021000 | 2024-05-01 11:07AM EDT | 21.00 | 1.15 | 1.04 | 1.14 | -0.05 | -4.17% | 5 | 466 | 20.70% |
| SLV260116P00022000 | 2024-04-30 2:59PM EDT | 22.00 | 1.48 | 1.37 | 1.81 | 0.00 | - | 1 | 2,113 | 23.30% |
| SLV260116P00023000 | 2024-04-29 1:36PM EDT | 23.00 | 1.64 | 1.76 | 1.90 | 0.00 | - | 2 | 150 | 20.20% |
| SLV260116P00024000 | 2024-04-25 1:33PM EDT | 24.00 | 2.45 | 2.22 | 2.60 | +0.25 | +11.36% | 1 | 47 | 21.78% |
| SLV260116P00025000 | 2024-04-26 10:51AM EDT | 25.00 | 2.94 | 2.74 | 3.15 | +0.36 | +13.95% | 3 | 362 | 21.63% |
| SLV260116P00026000 | 2024-04-22 12:38PM EDT | 26.00 | 3.28 | 3.30 | 3.55 | 0.00 | - | 1 | 1,031 | 19.85% |
| SLV260116P00027000 | 2024-04-15 10:54AM EDT | 27.00 | 3.44 | 3.95 | 4.70 | 0.00 | - | 2 | 128 | 23.67% |
| SLV260116P00028000 | 2024-04-30 3:00PM EDT | 28.00 | 4.89 | 4.65 | 5.30 | 0.00 | - | 1 | 75 | 22.74% |
| SLV260116P00029000 | 2024-05-01 10:06AM EDT | 29.00 | 5.60 | 5.45 | 5.80 | +0.82 | +17.15% | 30 | 1,217 | 20.48% |
| SLV260116P00030000 | 2024-04-25 3:53PM EDT | 30.00 | 5.90 | 6.25 | 6.70 | 0.00 | - | 2 | 690 | 21.41% |
| SLV260116P00031000 | 2024-04-30 9:38AM EDT | 31.00 | 7.30 | 5.95 | 9.15 | 0.00 | - | 6 | 7 | 35.84% |
| SLV260116P00032000 | 2024-04-15 10:59AM EDT | 32.00 | 7.01 | 7.50 | 10.05 | 0.00 | - | 2 | 4 | 36.80% |
| SLV260116P00033000 | 2024-04-04 10:17AM EDT | 33.00 | 9.05 | 8.05 | 10.75 | 0.00 | - | 12 | 12 | 35.94% |
| SLV260116P00035000 | 2024-04-23 9:36AM EDT | 35.00 | 10.42 | 10.35 | 11.50 | 0.00 | - | 8 | 41 | 26.81% |
| SLV260116P00037000 | 2024-04-18 3:33PM EDT | 37.00 | 11.27 | 10.80 | 14.70 | 0.00 | - | - | 0 | 41.32% |
| SLV260116P00040000 | 2024-04-30 10:11AM EDT | 40.00 | 15.80 | 13.80 | 17.70 | 0.00 | - | 1 | 0 | 45.04% |
| SLV260116P00045000 | 2024-04-23 1:26PM EDT | 45.00 | 20.05 | 18.80 | 22.70 | 0.00 | - | 4 | 0 | 50.37% |
© 2024 Yahoo. All rights reserved.