SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180119C001500002017-12-07 6:49PM EST150.0081.7078.2082.000.00-100.00%
SIVB180119C001650002017-12-15 9:08PM EST165.0066.8071.1076.000.00-1172.90%
SIVB180119C001900002017-12-01 11:48PM EST190.0034.3037.7041.000.00-110.00%
SIVB180119C002000002017-11-24 12:46PM EST200.0019.0017.2018.600.00-340.00%
SIVB180119C002100002017-12-07 10:18AM EST210.0021.7021.9024.40-2.40-9.96%250.00%
SIVB180119C002200002017-12-13 1:57PM EST220.0017.7418.8022.000.00-5639.26%
SIVB180119C002300002017-12-15 1:59PM EST230.0013.3212.3014.20+5.92+80.00%32934.55%
SIVB180119C002400002017-12-15 3:55PM EST240.007.006.608.10+3.62+107.10%873131.45%
SIVB180119C002500002017-12-15 11:20AM EST250.002.412.454.50+1.11+85.38%1237531.39%
SIVB180119C002600002017-12-15 11:33AM EST260.000.900.752.30+0.20+28.57%101431.40%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180119P001850002017-12-12 2:33PM EST185.000.350.100.300.00-202042.38%
SIVB180119P001950002017-12-14 3:51PM EST195.000.780.100.850.00-21642.75%
SIVB180119P002000002017-12-14 3:49PM EST200.001.000.200.750.00-1637.26%
SIVB180119P002100002017-12-14 12:00PM EST210.001.810.751.800.00-1614036.74%
SIVB180119P002200002017-12-14 3:51PM EST220.004.131.752.900.00-176032.26%
SIVB180119P002300002017-12-15 1:04PM EST230.004.923.405.70-2.88-36.92%1231.09%
SIVB180119P002400002017-12-07 6:49PM EST240.0015.0013.5015.100.00-1146.97%