SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180720C002700002018-06-08 3:58PM EDT270.0051.6055.0059.100.00-66103.99%
SIVB180720C002800002018-06-15 2:38PM EDT280.0039.3036.0040.00+0.30+0.77%1459.23%
SIVB180720C002900002018-06-14 3:59PM EDT290.0029.2027.9031.200.00-41453.33%
SIVB180720C003000002018-06-22 12:57PM EDT300.0018.6215.5017.70+0.76+4.26%11535.41%
SIVB180720C003100002018-06-21 10:31AM EDT310.0012.809.0012.500.00-17036.24%
SIVB180720C003200002018-06-22 3:41PM EDT320.005.804.706.30-4.20-42.00%810730.14%
SIVB180720C003300002018-06-22 3:46PM EDT330.003.302.803.60-1.70-34.00%4219130.34%
SIVB180720C003400002018-06-22 12:28PM EDT340.002.081.052.05-0.17-7.56%1013931.09%
SIVB180720C003500002018-06-20 11:01AM EDT350.001.250.601.100.00-548631.58%
SIVB180720C003600002018-06-12 10:43AM EDT360.000.750.600.800.00-1834.35%
SIVB180720C003700002018-06-11 9:30AM EDT370.001.050.203.100.00-1454.75%
SIVB180720C003800002018-06-13 7:19PM EDT380.000.200.050.250.00-1135.72%
SIVB180720C003900002018-06-13 7:19PM EDT390.000.100.000.200.00-1138.23%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180720P002400002018-06-01 11:46PM EDT240.000.650.300.500.00-202050.51%
SIVB180720P002500002018-06-08 3:58PM EDT250.000.350.050.400.00-21241.94%
SIVB180720P002600002018-06-08 3:58PM EDT260.000.570.350.550.00-1237.62%
SIVB180720P002700002018-06-14 3:54PM EDT270.000.820.403.500.00-42950.90%
SIVB180720P002800002018-06-21 10:25AM EDT280.001.501.502.150.00-17335.07%
SIVB180720P002900002018-06-20 11:58AM EDT290.002.252.853.400.00-1017131.87%
SIVB180720P003000002018-06-20 10:46AM EDT300.005.504.207.00+1.77+47.45%326633.74%
SIVB180720P003100002018-06-22 3:46PM EDT310.008.607.909.80-0.10-1.15%127928.86%
SIVB180720P003200002018-06-22 9:50AM EDT320.0011.6013.5015.60+1.00+9.43%118328.51%
SIVB180720P003300002018-06-13 1:11PM EDT330.0016.7914.6015.60+4.12+32.52%140.00%
SIVB180720P003600002018-06-13 7:19PM EDT360.0035.5037.5041.900.00-840.00%