SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171020C001300002017-09-22 10:36AM EDT130.0050.000.000.000.00-100.00%
SIVB171020C001450002017-09-15 11:46PM EDT145.0024.930.000.000.00-100.00%
SIVB171020C001500002017-10-18 1:09PM EDT150.0033.000.000.000.00-100.00%
SIVB171020C001600002017-09-27 2:06PM EDT160.0027.130.000.000.00-100.00%
SIVB171020C001650002017-09-28 10:46AM EDT165.0021.050.000.000.00-100.00%
SIVB171020C001700002017-10-18 3:46PM EDT170.0013.150.000.000.00-100.00%
SIVB171020C001750002017-10-18 3:46PM EDT175.008.250.000.000.00-100.00%
SIVB171020C001800002017-10-18 10:55AM EDT180.003.770.000.000.00-300.00%
SIVB171020C001850002017-10-18 3:31PM EDT185.000.950.000.000.00-1406.25%
SIVB171020C001900002017-10-17 3:27PM EDT190.000.160.000.000.00-2012.50%
SIVB171020C001950002017-10-17 10:41AM EDT195.000.150.000.000.00-5025.00%
SIVB171020C002000002017-09-29 11:45PM EDT200.000.900.450.950.00-12097.80%
SIVB171020C002400002017-09-22 11:48PM EDT240.000.200.000.100.00-11149.22%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB171020P001350002017-09-18 12:00PM EDT135.000.250.000.150.00-33177.34%
SIVB171020P001400002017-10-09 3:16PM EDT140.001.310.000.000.00-1050.00%
SIVB171020P001450002017-10-09 3:16PM EDT145.001.370.000.000.00-1050.00%
SIVB171020P001500002017-09-29 2:22PM EDT150.000.150.000.15-0.60-80.00%1087121.88%
SIVB171020P001550002017-10-02 1:52PM EDT155.000.100.050.150.00-2155108.20%
SIVB171020P001600002017-10-16 2:33PM EDT160.000.100.000.10-0.30-75.00%2022381.25%
SIVB171020P001650002017-10-02 9:30AM EDT165.000.350.150.350.00-306985.55%
SIVB171020P001700002017-10-09 3:32PM EDT170.000.410.150.800.00-33476.17%
SIVB171020P001750002017-10-13 2:47PM EDT175.000.520.300.70+0.12+30.00%236353.56%
SIVB171020P001800002017-10-18 9:30AM EDT180.000.850.000.000.00-306.25%
SIVB171020P001850002017-10-18 9:30AM EDT185.003.650.000.000.00-300.00%
SIVB171020P001900002017-10-13 11:55PM EDT190.004.260.000.000.00-100.00%
SIVB171020P001950002017-09-29 11:45PM EDT195.006.700.000.000.00-2000.00%