iShares Silver Trust

SLV

16.81

+0.14

+0.8%

After Hours:

16.81

0.00

0.0%

Stock Price
Open: 16.71
Prev. Close: 16.67
Low/Hi: 16.69 - 16.84
52-Week: 14.09 - 19.71
Volumes
Equity: 5,567,946
90-Day Avg: 8,129,871
Option: 43,261
90-Day Avg: 61,356
Volatility
Today: 10.0
20-Day: 18.8
52-Week: 23.2
30-Day IV: 17.5 -0.2
IV Rank: 0.01 (Subdued)
Fundamental
Div. Yield: 0.0%
Net Expense Ratio: 0.5%
Stock Type: ETF | Family: iShares | Category: Commodities Precious Metals

SLV Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $1,572,784 $28,535 0.007
Calls $1,269,750 $24,387 0.007
Puts $303,034 $4,148 0.006
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 18.5% 4.6%
At the Money 49.0% 11.1%
In the Money 14.8% 2.1%
Last 60 Option Trades For SLV
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
3:59:59 PM 19-May-17 C 17 6 0.44 0.44 0.45 19.3 -0.8 ARCA IntermarketSweep 16.82
3:59:59 PM 19-May-17 C 17 45 0.44 0.44 0.45 19.3 -0.8 ARCA IntermarketSweep 16.82
3:59:59 PM 19-May-17 C 17 2 0.44 0.44 0.45 19.3 -0.8 BATS IntermarketSweep 16.82
3:59:59 PM 19-May-17 C 17 27 0.44 0.44 0.45 19.3 -0.8 NASDAQ IntermarketSweep 16.82
3:59:56 PM 21-Apr-17 P 17 1 0.42 0.41 0.43 17.5 -0.3 NASDAQ AutoExecution 16.82
3:59:50 PM 19-Jan-18 C 19 18 0.78 0.78 0.78 24.5 -0.2 ISE_GEMINI IntermarketSweep 16.82
3:59:38 PM 21-Apr-17 C 17 62 0.24 0.24 0.26 17.4 -0.8 CBOE Spread 16.81
3:59:38 PM 21-Apr-17 P 16 62 0.07 0.06 0.07 18.3 +0.7 CBOE Spread 16.81
3:59:33 PM 19-Jan-18 C 30 25 0.06 0.04 0.07 32.2 +0.3 BATS AutoExecution 16.81
3:59:14 PM 13-Apr-17 C 15.5 5 1.34 1.31 1.36 22.6 +2.2 CBOE StoppedIM 16.81
3:59:06 PM 13-Apr-17 C 17 40 0.19 0.19 0.21 17.1 -1.0 PHLX AutoExecution 16.81
3:59:06 PM 19-Jan-18 P 14 1 0.31 0.30 0.33 23.0 +0.3 NASDAQ AutoExecution 16.81
3:59:00 PM 24-Mar-17 C 16.5 1 0.30 0.30 0.32 0.0 -16.2 CBOE Regular 16.81
3:58:55 PM 19-May-17 P 16 20 0.18 0.17 0.18 18.9 -0.3 PHLX AutoExecution 16.81
3:58:43 PM 13-Apr-17 P 16.5 1 0.13 0.13 0.15 16.3 -0.8 BOX StoppedIM 16.81
3:58:33 PM 19-May-17 P 14.5 2 0.03 0.02 0.03 23.3 +0.8 ISE Spread 16.81
3:58:33 PM 19-May-17 P 16 2 0.18 0.17 0.18 18.9 -0.3 ISE Spread 16.81
3:58:32 PM 31-Mar-17 P 17.5 4 0.71 0.70 0.72 19.1 +7.5 ISE Spread 16.81
3:58:32 PM 24-Mar-17 P 17 4 0.21 0.18 0.21 175.8 +164.8 ISE Spread 16.81
3:57:44 PM 21-Apr-17 C 18 100 0.06 0.05 0.06 21.1 +0.6 MIAX Regular 16.81
3:57:43 PM 31-Mar-17 C 17 10 0.10 0.09 0.10 18.6 +0.5 MIAX IntermarketSweep 16.81
3:57:43 PM 31-Mar-17 C 17 10 0.10 0.09 0.10 18.6 +0.5 MIAX IntermarketSweep 16.81
3:57:43 PM 31-Mar-17 C 17 1 0.10 0.09 0.10 18.6 +0.5 MIAX IntermarketSweep 16.81
3:57:43 PM 31-Mar-17 C 17 4 0.10 0.09 0.10 18.6 +0.5 MIAX IntermarketSweep 16.81
3:57:40 PM 31-Mar-17 C 17 100 0.09 0.09 0.10 17.5 -0.6 C2 IntermarketSweep 16.81
3:57:39 PM 19-Jan-18 C 19 10 0.77 0.76 0.78 24.4 -0.3 PHLX AutoExecution 16.81
3:57:39 PM 24-Mar-17 C 16.5 2 0.32 0.31 0.32 246.4 +230.2 CBOE Spread 16.81
3:57:39 PM 07-Apr-17 C 16.5 2 0.42 0.42 0.43 17.3 -0.3 CBOE Spread 16.81
3:57:26 PM 21-Apr-17 C 16.5 10 0.51 0.50 0.52 17.9 +0.2 CBOE StoppedIM 16.81
3:56:51 PM 21-Apr-17 C 16.5 10 0.50 0.50 0.51 17.1 -0.6 CBOE Regular 16.81
3:56:46 PM 19-Jan-18 C 18 50 1.06 1.06 1.08 24.3 +0.3 PEARL Regular 16.81
3:56:44 PM 18-Jan-19 P 19 10 3.30 3.30 3.40 23.5 +0.5 ISE_GEMINI AutoExecution 16.81
3:56:40 PM 30-Jun-17 P 17 5 0.78 0.77 0.79 19.8 0.0 PHLX AutoExecution 16.81
3:56:35 PM 30-Jun-17 C 20 3 0.09 0.09 0.10 24.0 -0.7 MIAX Regular 16.81
3:56:19 PM 16-Jun-17 C 17 3 0.59 0.57 0.60 20.5 -0.1 CBOE StoppedIM 16.81
3:56:09 PM 31-Mar-17 C 16.5 25 0.36 0.36 0.37 16.9 -1.4 CBOE Regular 16.81
3:55:58 PM 21-Apr-17 P 17.5 50 0.80 0.78 0.80 18.9 +0.3 MIAX Regular 16.81
3:55:58 PM 21-Apr-17 P 17.5 20 0.80 0.78 0.80 18.9 +0.3 MIAX Regular 16.81
3:55:58 PM 21-Apr-17 P 17.5 530 0.80 0.79 0.80 18.9 +0.3 MIAX Regular 16.81
3:55:54 PM 31-Mar-17 P 16.5 4 0.06 0.05 0.06 17.7 +1.0 ISE AutoExecution 16.81
3:55:52 PM 13-Apr-17 C 17 4 0.20 0.19 0.21 17.8 -0.4 CBOE StoppedIM 16.81
3:55:28 PM 30-Jun-17 C 18 50 0.33 0.32 0.33 21.5 -0.2 ISE_GEMINI AutoExecution 16.81
3:55:14 PM 19-May-17 C 16.5 7 0.70 0.68 0.70 19.7 +0.2 BOX IntermarketSweep 16.81
3:55:14 PM 18-Jan-19 C 15 7 3.50 3.40 3.60 27.1 +0.7 MIAX StoppedIM 16.81
3:55:14 PM 18-Jan-19 C 15 8 3.50 3.40 3.60 27.1 +0.7 MIAX StoppedIM 16.81
3:55:09 PM 19-Jan-18 C 15 1 2.57 2.56 2.61 23.9 -0.1 CBOE StoppedIM 16.81
3:55:01 PM 21-Apr-17 C 16 4 0.88 0.88 0.90 17.7 -0.5 BOX StoppedIM 16.81
3:55:01 PM 21-Apr-17 C 16 4 0.88 0.88 0.90 17.7 -0.5 BOX StoppedIM 16.81
3:54:55 PM 30-Jun-17 C 19 22 0.18 0.16 0.18 23.2 0.0 ARCA AutoExecution 16.81
3:54:55 PM 30-Jun-17 C 19 13 0.18 0.16 0.18 23.2 0.0 BATS AutoExecution 16.81
3:54:55 PM 30-Jun-17 C 19 5 0.18 0.16 0.18 23.2 0.0 BATS AutoExecution 16.81
3:54:19 PM 31-Mar-17 C 16.5 26 0.37 0.37 0.38 18.6 +0.3 ISE AutoExecution 16.81
3:54:14 PM 31-Mar-17 P 16.5 20 0.06 0.05 0.06 17.7 +1.0 CBOE Regular 16.81
3:54:04 PM 31-Mar-17 C 17 100 0.09 0.09 0.10 17.5 -0.6 NASDAQ IntermarketSweep 16.81
3:53:44 PM 31-Mar-17 C 17 48 0.09 0.09 0.10 17.5 -0.6 NASDAQ IntermarketSweep 16.81
3:53:44 PM 31-Mar-17 C 17 52 0.09 0.09 0.10 17.5 -0.6 ISE_GEMINI IntermarketSweep 16.81
3:53:41 PM 19-May-17 C 17 3 0.45 0.44 0.45 19.9 -0.3 CBOE Regular 16.81
3:53:34 PM 31-Mar-17 P 16.5 4 0.05 0.05 0.06 16.9 +0.1 AMEX AutoExecution 16.81
3:53:34 PM 31-Mar-17 P 16.5 3 0.05 0.05 0.06 16.9 +0.1 CBOE IntermarketSweep 16.81
3:53:34 PM 31-Mar-17 P 16.5 18 0.05 0.05 0.06 16.9 +0.1 ISE_GEMINI IntermarketSweep 16.81