SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180126C000130002017-12-22 9:31AM EST13.002.372.422.47+0.14+6.28%60600.00%
SLV180126C000135002017-12-29 11:50PM EST13.502.522.472.550.00-1025.00%
SLV180126C000140002018-01-19 10:30AM EST14.002.072.042.09-0.11-5.05%25025057.81%
SLV180126C000145002018-01-18 2:46PM EST14.501.521.541.590.00-53,46456.25%
SLV180126C000150002018-01-19 3:57PM EST15.001.071.051.08+0.07+7.00%553038.28%
SLV180126C000155002018-01-19 3:54PM EST15.500.590.570.58+0.06+11.32%2680323.83%
SLV180126C000160002018-01-19 3:59PM EST16.000.170.170.18+0.03+21.43%1,9051,17418.75%
SLV180126C000165002018-01-19 3:59PM EST16.500.040.030.040.00-7726,59321.88%
SLV180126C000170002018-01-18 10:45AM EST17.000.010.010.020.00-1002,27630.47%
SLV180126C000175002018-01-12 3:47PM EST17.500.030.020.03+0.01+50.00%5429445.31%
SLV180126C000180002018-01-05 11:55PM EST18.000.030.010.020.00-10552.34%
SLV180126C000185002018-01-03 9:38AM EST18.500.010.000.010.00-3010050.00%
SLV180126C000190002017-12-29 11:50PM EST19.000.010.000.010.00-40056.25%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180126P000130002017-12-15 11:57PM EST13.000.010.000.010.00-10171.88%
SLV180126P000135002017-12-26 3:02PM EST13.500.010.000.010.00-22359.38%
SLV180126P000140002017-12-29 11:10AM EST14.000.010.000.01-0.01-50.00%1529250.00%
SLV180126P000145002017-12-29 2:42PM EST14.500.010.010.02-0.01-50.00%1019348.44%
SLV180126P000150002018-01-12 2:22PM EST15.000.010.000.01-0.01-50.00%1158630.47%
SLV180126P000155002018-01-19 3:37PM EST15.500.010.010.02-0.02-66.67%1687,23321.09%
SLV180126P000160002018-01-19 3:59PM EST16.000.110.110.12-0.06-35.29%1,1613,17317.58%
SLV180126P000165002018-01-19 3:53PM EST16.500.460.460.48-0.10-17.86%373,09119.92%
SLV180126P000170002018-01-19 3:07PM EST17.000.910.930.97-0.12-11.65%17130.47%
SLV180126P000190002018-01-05 11:55PM EST19.002.832.752.790.00-1001000.00%