Singapore markets open in 7 hours 48 minutes

iShares Silver Trust (SLV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.51+0.14 (+0.72%)
At close: 04:00PM EDT
19.55 +0.04 (+0.21%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV220630C000150002022-06-15 2:45PM EDT15.005.154.454.550.00-6766127.34%
SLV220630C000170002022-06-24 3:45PM EDT17.002.512.502.55-0.74-22.77%2466062.50%
SLV220630C000180002022-06-24 3:53PM EDT18.001.521.501.56+0.10+7.04%463852.34%
SLV220630C000185002022-06-24 3:26PM EDT18.501.061.021.07-0.31-22.63%401,26440.63%
SLV220630C000190002022-06-24 3:16PM EDT19.000.620.590.61+0.07+12.73%2951,53531.64%
SLV220630C000195002022-06-24 3:59PM EDT19.500.260.250.27+0.01+4.00%1,9662,43929.10%
SLV220630C000200002022-06-24 3:59PM EDT20.000.090.080.09-0.01-10.00%2,3313,68128.91%
SLV220630C000205002022-06-24 3:54PM EDT20.500.030.030.04-0.01-25.00%5934,75133.59%
SLV220630C000210002022-06-24 3:40PM EDT21.000.020.010.02-0.01-33.33%2564,80238.28%
SLV220630C000215002022-06-24 2:53PM EDT21.500.020.010.020.00-25511,33148.44%
SLV220630C000220002022-06-24 3:36PM EDT22.000.010.000.010.00-10512,77151.56%
SLV220630C000225002022-06-23 11:37AM EDT22.500.010.000.010.00-224,80753.13%
SLV220630C000230002022-06-24 11:39AM EDT23.000.010.000.010.00-1710,74359.38%
SLV220630C000235002022-06-21 3:39PM EDT23.500.010.000.010.00-3013,36865.63%
SLV220630C000240002022-06-24 11:36AM EDT24.000.010.000.010.00-1216,49375.00%
SLV220630C000245002022-06-23 1:22PM EDT24.500.010.000.010.00-56,15781.25%
SLV220630C000250002022-06-24 2:06PM EDT25.000.010.000.010.00-417,68487.50%
SLV220630C000255002022-06-16 3:58PM EDT25.500.010.000.010.00-153,26093.75%
SLV220630C000260002022-06-24 2:34PM EDT26.000.010.000.010.00-52,24996.88%
SLV220630C000265002022-06-09 12:43PM EDT26.500.010.000.010.00-51,063103.13%
SLV220630C000270002022-06-22 1:37PM EDT27.000.010.000.010.00-11,454106.25%
SLV220630C000275002022-06-09 1:02PM EDT27.500.010.000.010.00-271,084112.50%
SLV220630C000280002022-06-10 10:50AM EDT28.000.010.000.010.00-67,029118.75%
SLV220630C000285002022-05-26 9:41AM EDT28.500.010.000.010.00-55,888125.00%
SLV220630C000290002022-06-10 10:30AM EDT29.000.010.000.010.00-5569131.25%
SLV220630C000300002022-06-15 12:09PM EDT30.000.010.000.010.00-2010,993137.50%
SLV220630C000310002022-05-23 2:18PM EDT31.000.010.000.010.00-11335150.00%
SLV220630C000320002022-05-23 10:11AM EDT32.000.010.000.010.00-2134156.25%
SLV220630C000330002022-05-16 10:56AM EDT33.000.010.000.020.00-51,459178.13%
SLV220630C000340002022-05-16 9:41AM EDT34.000.010.000.000.00-10010150.00%
SLV220630C000350002022-05-17 9:45AM EDT35.000.010.000.010.00-468181.25%
SLV220630C000360002022-05-09 10:38AM EDT36.000.010.000.010.00-4585187.50%
SLV220630C000370002022-05-09 9:32AM EDT37.000.020.000.010.00-10583193.75%
Putsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SLV220630P000150002022-06-22 9:30AM EDT15.000.010.000.010.00-51,63793.75%
SLV220630P000160002022-06-23 11:07AM EDT16.000.010.000.010.00-413971.88%
SLV220630P000170002022-06-24 3:49PM EDT17.000.010.000.010.00-55278853.13%
SLV220630P000180002022-06-24 3:59PM EDT18.000.020.010.02-0.01-33.33%582,00642.19%
SLV220630P000185002022-06-24 2:05PM EDT18.500.040.030.04-0.02-33.33%671,40635.94%
SLV220630P000190002022-06-24 3:58PM EDT19.000.080.080.09-0.07-46.67%1,0197,08130.27%
SLV220630P000195002022-06-24 3:58PM EDT19.500.240.230.25-0.11-31.43%9093,61927.93%
SLV220630P000200002022-06-24 3:50PM EDT20.000.580.560.59-0.11-15.94%4512,97730.27%
SLV220630P000205002022-06-24 2:18PM EDT20.500.960.991.04-0.19-16.52%1512,13935.94%
SLV220630P000210002022-06-24 11:37AM EDT21.001.481.481.52-0.13-8.07%72,35542.19%
SLV220630P000215002022-06-24 2:33PM EDT21.501.941.972.02-0.13-6.28%33,67952.34%
SLV220630P000220002022-06-24 2:42PM EDT22.002.442.462.51-0.15-5.79%1222,83757.03%
SLV220630P000225002022-06-24 3:18PM EDT22.502.972.963.05-0.18-5.71%441,96962.50%
SLV220630P000230002022-06-24 3:55PM EDT23.003.503.453.55+0.37+11.82%241,05465.63%
SLV220630P000235002022-06-21 10:17AM EDT23.503.383.954.050.00-91,26673.44%
SLV220630P000240002022-06-24 1:20PM EDT24.004.504.454.55+0.53+13.35%106,80481.25%
SLV220630P000245002022-06-07 3:29PM EDT24.503.974.955.050.00-222,77087.50%
SLV220630P000250002022-06-15 10:06AM EDT25.005.125.455.550.00-29393.75%
SLV220630P000255002022-06-10 3:54PM EDT25.505.345.956.050.00-10400100.00%
SLV220630P000260002022-05-27 2:55PM EDT26.005.616.456.550.00-1884106.25%
SLV220630P000265002022-06-16 3:40PM EDT26.506.256.957.050.00-10112.50%
SLV220630P000270002022-05-23 1:09PM EDT27.006.957.207.300.00-700.00%
SLV220630P000275002022-05-23 10:45AM EDT27.507.307.657.700.00-450.00%
SLV220630P000280002022-06-08 9:53AM EDT28.007.708.458.550.00-4415128.13%
SLV220630P000285002022-04-25 2:15PM EDT28.506.758.158.200.00-20920.00%
SLV220630P000290002022-05-09 11:34AM EDT29.008.958.608.700.00-20110.00%
SLV220630P000300002022-06-08 10:18AM EDT30.009.6510.4510.550.00-174150.00%
SLV220630P000310002022-04-29 3:07PM EDT31.009.8510.5510.650.00-1000.00%
SLV220630P000320002022-03-15 12:06PM EDT32.009.308.558.650.00-20240.00%
SLV220630P000350002022-04-28 12:58PM EDT35.0013.6514.6014.650.00-100.00%
SLV220630P000360002022-04-12 1:29PM EDT36.0012.5016.8016.900.00-3200360.55%
SLV220630P000370002022-04-04 10:19AM EDT37.0014.6016.3516.400.00-1000.00%