Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,191.50 +36.81 (+1.17%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,465.95 +214.11 (+1.32%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
60,871.34 -3,145.74 (-4.91%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares Silver Trust (SLV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419C00006000 | 2023-11-27 3:39PM EDT | 6.00 | 16.75 | 16.25 | 16.40 | 0.00 | - | 1 | 644 | 0.00% |
| SLV240419C00007000 | 2023-10-19 12:00PM EDT | 7.00 | 13.95 | 14.75 | 14.95 | 0.00 | - | 12 | 432 | 0.00% |
| SLV240419C00008000 | 2024-04-10 11:03AM EDT | 8.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240419C00009000 | 2023-10-26 10:20AM EDT | 9.00 | 11.85 | 13.35 | 13.50 | 0.00 | - | 2 | 0 | 0.00% |
| SLV240419C00010000 | 2024-04-12 11:12AM EDT | 10.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SLV240419C00011000 | 2024-03-26 11:57AM EDT | 11.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240419C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240419C00013000 | 2024-02-20 4:02PM EDT | 13.00 | 8.16 | 9.65 | 9.70 | 0.00 | - | 4 | 24 | 0.00% |
| SLV240419C00014000 | 2024-04-01 10:54AM EDT | 14.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240419C00015000 | 2024-04-15 12:37PM EDT | 15.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SLV240419C00016000 | 2024-04-16 11:00AM EDT | 16.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240419C00017000 | 2024-04-10 12:39PM EDT | 17.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SLV240419C00017500 | 2024-04-08 2:31PM EDT | 17.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SLV240419C00018000 | 2024-04-16 9:59AM EDT | 18.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV240419C00019000 | 2024-04-17 2:10PM EDT | 19.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLV240419C00019500 | 2024-04-16 3:38PM EDT | 19.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240419C00020000 | 2024-04-17 3:11PM EDT | 20.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SLV240419C00020500 | 2024-04-12 11:56AM EDT | 20.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SLV240419C00021000 | 2024-04-17 3:44PM EDT | 21.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SLV240419C00021500 | 2024-04-17 3:44PM EDT | 21.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SLV240419C00022000 | 2024-04-17 3:58PM EDT | 22.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SLV240419C00022500 | 2024-04-17 3:41PM EDT | 22.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SLV240419C00023000 | 2024-04-17 3:54PM EDT | 23.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 18,281 | 0 | 0.00% |
| SLV240419C00023500 | 2024-04-17 3:45PM EDT | 23.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| SLV240419C00024000 | 2024-04-17 3:50PM EDT | 24.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| SLV240419C00024500 | 2024-04-17 3:54PM EDT | 24.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| SLV240419C00025000 | 2024-04-17 3:59PM EDT | 25.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 0.00% |
| SLV240419C00025500 | 2024-04-17 3:58PM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,955 | 0 | 0.00% |
| SLV240419C00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9,391 | 0 | 3.13% |
| SLV240419C00026500 | 2024-04-17 3:59PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,418 | 0 | 12.50% |
| SLV240419C00027000 | 2024-04-17 3:59PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,539 | 0 | 12.50% |
| SLV240419C00027500 | 2024-04-17 3:48PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,783 | 0 | 25.00% |
| SLV240419C00028000 | 2024-04-17 2:14PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| SLV240419C00028500 | 2024-04-17 12:47PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| SLV240419C00029000 | 2024-04-17 3:32PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 50.00% |
| SLV240419C00029500 | 2024-04-17 11:43AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 50.00% |
| SLV240419C00030000 | 2024-04-17 2:07PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| SLV240419C00031000 | 2024-04-17 10:04AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SLV240419C00032000 | 2024-04-16 12:12PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| SLV240419C00033000 | 2024-04-16 9:36AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240419C00034000 | 2024-04-15 3:53PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 50.00% |
| SLV240419C00035000 | 2024-04-15 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SLV240419C00036000 | 2024-04-16 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240419C00037000 | 2024-04-12 1:03PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SLV240419C00038000 | 2024-04-12 11:26AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| SLV240419C00039000 | 2024-04-12 11:52AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SLV240419C00040000 | 2024-04-12 11:52AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,789 | 0 | 50.00% |
| SLV240419C00041000 | 2024-04-12 11:31AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SLV240419C00042000 | 2024-04-03 2:05PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SLV240419C00043000 | 2024-04-12 11:08AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV240419P00013000 | 2024-01-11 2:02PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 350.00% |
| SLV240419P00014000 | 2024-04-10 1:01PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| SLV240419P00015000 | 2024-03-08 3:50PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 127 | 275.00% |
| SLV240419P00016000 | 2024-02-26 2:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 309 | 250.00% |
| SLV240419P00017000 | 2024-03-20 2:06PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240419P00018000 | 2024-04-02 10:22AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240419P00019000 | 2024-04-17 9:45AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SLV240419P00019500 | 2024-03-27 11:01AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SLV240419P00020000 | 2024-04-17 12:52PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SLV240419P00020500 | 2024-04-04 2:25PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SLV240419P00021000 | 2024-04-17 12:52PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SLV240419P00021500 | 2024-04-16 11:07AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SLV240419P00022000 | 2024-04-17 12:53PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SLV240419P00022500 | 2024-04-16 12:54PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SLV240419P00023000 | 2024-04-17 3:15PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| SLV240419P00023500 | 2024-04-17 1:14PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SLV240419P00024000 | 2024-04-17 2:45PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 25.00% |
| SLV240419P00024500 | 2024-04-17 3:48PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 25.00% |
| SLV240419P00025000 | 2024-04-17 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9,099 | 0 | 12.50% |
| SLV240419P00025500 | 2024-04-17 3:59PM EDT | 25.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15,450 | 0 | 6.25% |
| SLV240419P00026000 | 2024-04-17 3:59PM EDT | 26.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7,272 | 0 | 0.00% |
| SLV240419P00026500 | 2024-04-17 3:48PM EDT | 26.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,021 | 0 | 0.00% |
| SLV240419P00027000 | 2024-04-17 3:49PM EDT | 27.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SLV240419P00027500 | 2024-04-17 3:50PM EDT | 27.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| SLV240419P00028000 | 2024-04-17 3:40PM EDT | 28.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SLV240419P00028500 | 2024-04-17 3:40PM EDT | 28.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| SLV240419P00029000 | 2024-04-17 11:58AM EDT | 29.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SLV240419P00029500 | 2024-04-16 2:29PM EDT | 29.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SLV240419P00030000 | 2024-04-17 1:45PM EDT | 30.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SLV240419P00031000 | 2024-04-17 1:45PM EDT | 31.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240419P00032000 | 2024-04-17 1:45PM EDT | 32.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SLV240419P00033000 | 2024-04-10 11:03AM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SLV240419P00036000 | 2024-04-10 11:14AM EDT | 36.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SLV240419P00037000 | 2024-04-10 11:14AM EDT | 37.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240419P00038000 | 2024-04-10 11:14AM EDT | 38.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV240419P00041000 | 2024-04-09 2:40PM EDT | 41.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240419P00042000 | 2024-04-09 2:37PM EDT | 42.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SLV240419P00043000 | 2024-04-09 2:51PM EDT | 43.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.