SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV190418C000010002019-02-13 1:15PM EDT1.0012.7013.2513.350.00-01,2513,862.50%
SLV190418C000020002019-02-13 1:15PM EDT2.0011.9012.2512.350.00-02502,693.75%
SLV190418C000065002019-02-13 1:15PM EDT6.507.007.757.850.00-041,121.88%
SLV190418C000075002019-02-13 1:15PM EDT7.506.006.756.850.00-02943.75%
SLV190418C000080002019-02-13 1:15PM EDT8.005.456.256.350.00-03864.06%
SLV190418C000085002019-02-13 1:15PM EDT8.505.005.755.850.00-01789.06%
SLV190418C000090002019-04-08 1:25PM EDT9.005.305.005.100.00-814475.00%
SLV190418C000095002019-02-13 1:15PM EDT9.504.104.754.850.00-04650.00%
SLV190418C000100002019-04-18 3:22PM EDT10.004.024.004.10-0.24-5.63%85188378.13%
SLV190418C000105002019-02-13 1:15PM EDT10.504.203.753.850.00-1000521.88%
SLV190418C000110002019-04-18 10:16AM EDT11.003.043.003.10-0.03-0.98%5357287.50%
SLV190418C000115002019-04-18 3:22PM EDT11.502.552.542.57-0.49-16.12%2418187.50%
SLV190418C000120002019-04-18 11:15AM EDT12.002.072.042.07-0.02-0.96%75428156.25%
SLV190418C000125002019-04-18 1:02PM EDT12.501.531.541.57-0.01-0.65%201,176118.75%
SLV190418C000130002019-04-18 3:59PM EDT13.001.041.041.070.00-1091,83584.38%
SLV190418C000135002019-04-18 3:58PM EDT13.500.550.540.57+0.01+1.85%1421,90550.00%
SLV190418C000140002019-04-18 3:59PM EDT14.000.040.050.07-0.03-42.86%4,17023,04410.94%
SLV190418C000145002019-04-18 3:55PM EDT14.500.010.000.010.00-10234,86940.63%
SLV190418C000150002019-04-18 3:35PM EDT15.000.010.000.010.00-10255,52762.50%
SLV190418C000155002019-04-16 9:42AM EDT15.500.010.000.010.00-411,15387.50%
SLV190418C000160002019-04-16 9:42AM EDT16.000.010.000.010.00-47,332112.50%
SLV190418C000165002019-04-18 11:41AM EDT16.500.010.000.01-0.01-50.00%27,808137.50%
SLV190418C000170002019-04-15 1:53PM EDT17.000.010.000.010.00-1023,527162.50%
SLV190418C000175002019-02-28 11:47AM EDT17.500.010.000.010.00-23,480175.00%
SLV190418C000180002019-02-27 11:25AM EDT18.000.010.000.010.00-102,885196.88%
SLV190418C000185002019-04-09 9:30AM EDT18.500.010.000.010.00-24,871218.75%
SLV190418C000190002019-02-25 4:22PM EDT19.000.010.000.010.00-1003,860237.50%
SLV190418C000195002019-02-20 11:14AM EDT19.500.010.000.010.00-2501,810250.00%
SLV190418C000200002019-02-11 11:39AM EDT20.000.010.000.010.00-5002,158275.00%
SLV190418C000205002019-01-30 10:38AM EDT20.500.010.000.010.00-21404287.50%
SLV190418C000210002019-01-31 11:38AM EDT21.000.010.000.010.00-201,523300.00%
SLV190418C000215002019-02-13 1:15PM EDT21.500.010.000.010.00-30887325.00%
SLV190418C000220002019-01-24 1:49PM EDT22.000.010.000.010.00-31,818337.50%
SLV190418C000225002019-02-13 1:15PM EDT22.500.010.000.010.00-13,853350.00%
SLV190418C000230002019-02-13 1:15PM EDT23.000.020.000.010.00-0235362.50%
SLV190418C000235002019-02-13 1:15PM EDT23.500.010.000.010.00-200348375.00%
SLV190418C000240002019-02-13 1:15PM EDT24.000.010.000.010.00-100144387.50%
SLV190418C000250002019-02-13 1:15PM EDT25.000.010.000.010.00-2001,827412.50%
SLV190418C000260002019-02-13 1:15PM EDT26.000.010.000.010.00-751,150437.50%
SLV190418C000270002019-02-13 1:15PM EDT27.000.010.000.010.00-100914462.50%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV190418P000045002019-04-09 12:53PM EDT4.500.010.000.010.00--200850.00%
SLV190418P000080002019-02-13 1:16PM EDT8.000.010.000.010.00-01,010425.00%
SLV190418P000090002019-02-13 1:16PM EDT9.000.010.000.010.00-030350.00%
SLV190418P000100002019-02-13 1:16PM EDT10.000.020.000.010.00-060275.00%
SLV190418P000105002019-02-13 1:16PM EDT10.500.010.000.010.00-17354237.50%
SLV190418P000110002019-02-13 1:16PM EDT11.000.030.000.010.00-020,177200.00%
SLV190418P000115002019-02-13 1:16PM EDT11.500.060.000.010.00-0697175.00%
SLV190418P000120002019-03-18 10:00AM EDT12.000.010.000.010.00-28,811137.50%
SLV190418P000125002019-04-09 12:44PM EDT12.500.010.000.010.00-8011,007106.25%
SLV190418P000130002019-04-18 10:57AM EDT13.000.010.000.010.00-105,38875.00%
SLV190418P000135002019-04-18 9:33AM EDT13.500.010.000.010.00-5012,57850.00%
SLV190418P000140002019-04-18 3:12PM EDT14.000.010.000.01-0.03-75.00%32628,82910.94%
SLV190418P000145002019-04-18 3:56PM EDT14.500.440.430.460.00-67213,81748.44%
SLV190418P000150002019-04-18 3:02PM EDT15.000.940.940.96-0.03-3.09%923,03271.88%
SLV190418P000155002019-04-18 2:00PM EDT15.501.451.431.46-0.01-0.68%1216987.50%
SLV190418P000160002019-04-18 10:02AM EDT16.001.951.931.96+0.01+0.52%70276112.50%
SLV190418P000165002019-03-01 11:48AM EDT16.502.042.182.220.00-920.00%
SLV190418P000170002019-04-16 3:27PM EDT17.002.942.932.960.00-1103162.50%
SLV190418P000175002019-02-20 2:55PM EDT17.502.333.153.250.00-24240.00%
SLV190418P000180002019-04-11 10:13AM EDT18.003.863.904.000.00-14218.75%
SLV190418P000200002019-01-25 1:06PM EDT20.005.305.655.750.00-100.00%
SLV190418P000220002019-01-29 11:37AM EDT22.007.077.657.750.00-100.00%