SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB190920C001750002019-09-11 12:33PM EDT175.0045.0043.8048.400.00-210169.75%
SIVB190920C001800002019-09-13 3:09PM EDT180.0043.8040.0042.700.00-1792.58%
SIVB190920C001850002019-09-05 9:56AM EDT185.0015.4034.0037.700.00-1011124.90%
SIVB190920C001900002019-09-09 2:00PM EDT190.0019.0030.0032.600.00-12868.75%
SIVB190920C001950002019-09-09 11:13AM EDT195.0024.9924.6027.200.00-47886.67%
SIVB190920C002000002019-09-16 11:30AM EDT200.0022.1020.8022.10+0.79+3.71%128954.79%
SIVB190920C002100002019-09-16 10:54AM EDT210.0012.4111.4012.40+0.91+7.91%226649.68%
SIVB190920C002200002019-09-16 10:15AM EDT220.004.314.004.30-4.29-49.88%5122136.11%
SIVB190920C002300002019-09-16 10:12AM EDT230.000.840.550.75-0.86-50.59%219233.84%
SIVB190920C002400002019-09-13 3:59PM EDT240.000.250.000.350.00-495346.14%
SIVB190920C002500002019-08-02 10:01AM EDT250.000.850.001.500.00-3074.80%
SIVB190920C002600002019-08-02 11:24AM EDT260.000.790.002.050.00-1099.07%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB190920P001500002019-08-27 3:42PM EDT150.000.890.001.150.00-149185.16%
SIVB190920P001550002019-08-09 1:59PM EDT155.001.150.000.000.00-202250.00%
SIVB190920P001600002019-09-12 11:49AM EDT160.000.050.001.150.00-869158.69%
SIVB190920P001650002019-09-12 1:39PM EDT165.000.050.001.150.00-150152145.90%
SIVB190920P001700002019-09-11 1:56PM EDT170.000.200.001.150.00-50138133.40%
SIVB190920P001750002019-09-13 10:03AM EDT175.000.100.001.400.00-191126.17%
SIVB190920P001800002019-09-11 1:56PM EDT180.000.250.050.750.00-254101.47%
SIVB190920P001850002019-09-09 11:42AM EDT185.000.460.001.200.00-11198.05%
SIVB190920P001900002019-09-13 12:13PM EDT190.000.150.050.250.00-10015866.11%
SIVB190920P001950002019-09-10 11:08AM EDT195.000.600.001.250.00-32375.05%
SIVB190920P002000002019-09-16 11:58AM EDT200.000.340.250.55+0.07+25.93%56356.79%
SIVB190920P002100002019-09-13 2:20PM EDT210.000.900.751.100.00-304546.83%
SIVB190920P002200002019-09-16 11:57AM EDT220.003.703.003.40+1.80+94.74%81138.16%
SIVB190920P002300002019-09-16 1:13PM EDT230.009.409.2010.10+3.10+49.21%4240.43%
SIVB190920P002400002019-07-26 1:39PM EDT240.0013.3043.7048.500.00-40335.50%