SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171124C000140002017-11-06 11:38AM EST14.002.241.922.000.00-40440.00%
SLV171124C000145002017-11-17 11:58PM EST14.501.541.801.840.00-1616156.64%
SLV171124C000150002017-11-20 11:37AM EST15.000.970.981.030.00-22836948.44%
SLV171124C000155002017-11-21 2:12PM EST15.500.520.490.53+0.04+8.33%571,00628.13%
SLV171124C000160002017-11-21 3:56PM EST16.000.080.090.10-0.03-27.27%1,0093,86716.41%
SLV171124C000165002017-11-21 1:05PM EST16.500.010.000.010.00-4964,92221.88%
SLV171124C000170002017-11-17 1:42PM EST17.000.010.010.02-0.01-50.00%5703,71944.53%
SLV171124C000175002017-11-07 1:39PM EST17.500.010.010.020.00-2526157.03%
SLV171124C000180002017-11-10 3:56PM EST18.000.010.000.01-0.01-50.00%1501,21659.38%
SLV171124C000185002017-11-03 10:52PM EST18.500.010.000.010.00-10010071.88%
SLV171124C000195002017-10-20 10:50PM EST19.500.010.000.010.00-540093.75%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171124P000145002017-11-10 2:30PM EST14.500.010.000.01-0.02-66.67%1026053.13%
SLV171124P000150002017-11-02 8:44AM EST15.000.020.020.030.00-1013950.78%
SLV171124P000155002017-11-20 1:26PM EST15.500.010.000.010.00-1511,32523.44%
SLV171124P000160002017-11-21 3:56PM EST16.000.090.080.09-0.03-25.00%2804,16016.41%
SLV171124P000165002017-11-21 3:04PM EST16.500.470.480.52-0.06-11.32%1541730.08%
SLV171124P000170002017-11-20 2:05PM EST17.001.040.981.020.00-8638049.22%
SLV171124P000175002017-11-17 12:47PM EST17.501.301.171.20-0.44-25.29%220.00%
SLV171124P000185002017-11-03 10:52PM EST18.502.252.562.610.00-1010125.78%