SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB181019C002000002018-08-24 11:50PM EDT200.00126.59125.00129.400.00-20128.42%
SIVB181019C002800002018-09-14 11:56PM EDT280.0047.1238.8043.200.00-220.00%
SIVB181019C002900002018-09-20 3:19PM EDT290.0039.8033.7037.100.00-2842.51%
SIVB181019C003000002018-09-21 3:00PM EDT300.0027.2226.1029.30+3.33+13.94%300242.48%
SIVB181019C003100002018-09-20 2:21PM EDT310.0021.5017.8020.300.00-51035.44%
SIVB181019C003200002018-09-21 2:03PM EDT320.0012.7011.0013.90-1.90-13.01%324034.25%
SIVB181019C003300002018-09-21 3:57PM EDT330.006.556.607.30-2.35-26.40%174828.66%
SIVB181019C003400002018-09-21 3:17PM EDT340.003.502.705.80-1.00-22.22%185734.33%
SIVB181019C003500002018-09-21 3:02PM EDT350.001.711.154.80+0.38+28.57%85339.42%
SIVB181019C003600002018-09-21 11:14AM EDT360.000.730.054.70-0.47-39.17%32546.56%
SIVB181019C003700002018-09-07 11:58PM EDT370.000.650.250.850.00-2032.70%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB181019P002500002018-09-18 2:08PM EDT250.000.240.004.500.00-3372.19%
SIVB181019P002700002018-09-21 11:52PM EDT270.000.650.001.100.00-262646.06%
SIVB181019P002800002018-09-21 3:50PM EDT280.000.500.154.60-0.15-23.08%244359.44%
SIVB181019P002900002018-09-21 2:57PM EDT290.001.150.054.70-0.60-34.29%166050.29%
SIVB181019P003000002018-09-21 3:26PM EDT300.002.351.604.80+0.10+4.44%326040.91%
SIVB181019P003100002018-09-21 1:09PM EDT310.004.003.206.30+0.56+16.28%927035.74%
SIVB181019P003200002018-09-21 2:14PM EDT320.007.206.209.60+1.06+17.26%1415233.64%
SIVB181019P003300002018-09-21 11:10AM EDT330.0011.9211.2014.20+0.94+8.56%103131.59%
SIVB181019P003400002018-08-31 1:48PM EDT340.0021.4020.8023.40+2.40+12.63%102039.72%
SIVB181019P003500002018-08-31 11:48PM EDT350.0028.8526.9031.200.00-10041.20%