SIVB - SVB Financial Group

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180316C001700002018-02-02 11:53PM EST170.0085.4277.8082.000.00-33147.09%
SIVB180316C001750002018-02-02 11:53PM EST175.0080.3972.5077.000.00-11137.31%
SIVB180316C002100002018-02-09 9:27AM EST210.0027.6624.0028.400.00-860.00%
SIVB180316C002200002018-02-06 1:13PM EST220.0025.7016.1020.500.00-12120.00%
SIVB180316C002300002018-02-20 12:56PM EST230.0023.2816.2017.500.00-12138.56%
SIVB180316C002400002018-02-22 11:54AM EST240.0015.009.4010.40-2.50-14.29%92035.25%
SIVB180316C002500002018-02-21 1:20PM EST250.009.304.105.300.00-83033.14%
SIVB180316C002600002018-02-22 2:34PM EST260.002.601.402.10-1.96-42.98%1835530.84%
SIVB180316C002700002018-02-22 12:49PM EST270.001.000.350.75-0.60-37.50%112030.35%
SIVB180316C002800002018-02-21 11:31AM EST280.000.400.000.200.00-11529.40%
SIVB180316C003000002018-01-26 11:48PM EST300.001.250.000.450.00-9947.02%
SIVB180316C003200002018-01-26 11:48PM EST320.000.400.004.700.00-2282.56%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIVB180316P001900002018-02-06 3:45PM EST190.001.110.004.900.00-101184.16%
SIVB180316P002000002018-02-21 1:06PM EST200.000.220.000.500.00-5748.05%
SIVB180316P002100002018-02-12 12:43PM EST210.002.320.501.750.00-21652.25%
SIVB180316P002200002018-02-22 3:06PM EST220.001.301.051.90+0.58+80.56%63641.27%
SIVB180316P002300002018-02-22 12:20PM EST230.001.552.253.20+0.35+29.17%643136.02%
SIVB180316P002400002018-02-22 2:59PM EST240.005.105.006.20+0.70+15.91%212033.63%
SIVB180316P002500002018-02-22 1:52PM EST250.008.109.9011.30+2.00+32.79%811832.37%
SIVB180316P002600002018-02-20 2:41PM EST260.0014.2017.1018.300.00-55630.96%
SIVB180316P002700002018-01-26 11:48PM EST270.0017.9615.9018.200.00-1200.00%
SIVB180316P003000002018-01-26 11:48PM EST300.0041.9040.1044.100.00-100.00%
SIVB180316P003100002018-01-26 11:48PM EST310.0051.8049.9053.900.00-200.00%
SIVB180316P003200002018-01-26 11:48PM EST320.0061.9060.3063.900.00-200.00%
SIVB180316P003300002018-01-26 11:48PM EST330.0071.9070.2074.000.00-200.00%
SIVB180316P003400002018-01-26 11:48PM EST340.0081.9080.2083.900.00-300.00%
SIVB180316P003500002018-01-26 11:48PM EST350.0091.9090.3093.900.00-200.00%
SIVB180316P003600002018-02-06 9:45AM EST360.00122.00126.00130.900.00-100174.08%
SIVB180316P003700002018-01-26 11:48PM EST370.00111.90110.40114.100.00-200.00%
SIVB180316P003800002018-02-06 9:45AM EST380.00142.00146.00150.900.00-110187.39%