SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180119C001500002018-01-10 11:00AM EST150.00100.80100.70105.500.00-10391.60%
SIVB180119C001650002018-01-10 1:48PM EST165.0087.6585.8090.500.00-11329.88%
SIVB180119C001900002017-12-01 11:48PM EST190.0034.3037.7041.000.00-110.00%
SIVB180119C002000002018-01-05 9:31AM EST200.0042.0041.9045.50+5.88+16.28%140.00%
SIVB180119C002100002018-01-10 2:57PM EST210.0040.4040.8045.500.00-25168.26%
SIVB180119C002200002018-01-17 2:23PM EST220.0032.8633.6036.500.00-112111.82%
SIVB180119C002300002018-01-18 10:27AM EST230.0024.9023.7026.10+11.60+87.22%63073.24%
SIVB180119C002400002018-01-18 1:23PM EST240.0015.5714.5015.70+3.27+26.59%155056.20%
SIVB180119C002500002018-01-18 1:21PM EST250.005.504.505.90+2.00+57.14%1230139.36%
SIVB180119C002600002018-01-17 2:54PM EST260.000.500.000.300.00-310924.37%
SIVB180119C002700002018-01-02 3:53PM EST270.000.110.000.100.00-1142.19%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180119P001850002017-12-12 2:33PM EST185.000.350.100.300.00-2020203.91%
SIVB180119P001950002017-12-22 2:04PM EST195.000.200.050.25-0.58-74.36%316167.19%
SIVB180119P002000002018-01-16 10:22AM EST200.000.100.000.450.00-185162.70%
SIVB180119P002100002018-01-12 10:52AM EST210.000.050.000.15-0.05-50.00%3163114.06%
SIVB180119P002200002018-01-08 10:33AM EST220.000.320.000.200.00-514393.36%
SIVB180119P002300002018-01-16 9:42AM EST230.000.130.000.100.00-131862.11%
SIVB180119P002400002018-01-12 12:45PM EST240.000.350.250.50-0.95-73.08%34757.13%
SIVB180119P002500002018-01-17 9:50AM EST250.002.250.150.400.00-1425.54%