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 EST13.502.522.472.550.00-1081.25%
SLV180126C000140002018-01-19 10:30AM EST14.002.072.042.09-0.11-5.05%25025078.13%
SLV180126C000145002018-01-22 3:59PM EST14.501.550.000.000.00-20400.00%
SLV180126C000150002018-01-22 2:23PM EST15.001.020.000.000.00-300.00%
SLV180126C000155002018-01-22 3:34PM EST15.500.550.000.000.00-500.00%
SLV180126C000160002018-01-22 3:50PM EST16.000.150.000.000.00-1,15700.00%
SLV180126C000165002018-01-22 3:05PM EST16.500.020.000.000.00-61106.25%
SLV180126C000170002018-01-18 10:45AM EST17.000.010.010.020.00-1002,27637.50%
SLV180126C000175002018-01-12 3:47PM EST17.500.030.020.03+0.01+50.00%5429453.91%
SLV180126C000180002018-01-05 11:55PM EST18.000.030.010.020.00-10560.94%
SLV180126C000185002018-01-03 9:38AM EST18.500.010.000.010.00-3010062.50%
SLV180126C000190002017-12-29 11:50PM EST19.000.010.000.010.00-40071.88%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180126P000130002017-12-15 11:57PM EST13.000.010.000.010.00-10187.50%
SLV180126P000135002017-12-26 3:02PM EST13.500.010.000.010.00-22375.00%
SLV180126P000140002017-12-29 11:10AM EST14.000.010.000.01-0.01-50.00%1529259.38%
SLV180126P000145002017-12-29 2:42PM EST14.500.010.010.02-0.01-50.00%1019356.25%
SLV180126P000150002018-01-12 2:22PM EST15.000.010.000.01-0.01-50.00%1158637.50%
SLV180126P000155002018-01-19 3:37PM EST15.500.010.010.02-0.02-66.67%1687,23325.78%
SLV180126P000160002018-01-22 3:59PM EST16.000.090.000.000.00-1,36201.56%
SLV180126P000165002018-01-22 11:23AM EST16.500.470.000.000.00-300.00%
SLV180126P000170002018-01-22 11:48AM EST17.000.950.000.000.00-500.00%
SLV180126P000190002018-01-05 11:55PM EST19.002.832.752.790.00-1001000.00%