SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171222C000135002017-12-15 11:57PM EST13.501.431.641.680.00-15015051.56%
SLV171222C000140002017-12-15 1:11PM EST14.001.121.141.18+0.13+13.13%11019748.44%
SLV171222C000145002017-12-15 3:47PM EST14.500.690.660.68+0.15+27.78%4469831.25%
SLV171222C000150002017-12-15 3:59PM EST15.000.240.230.25+0.06+33.33%1,7313,42223.44%
SLV171222C000155002017-12-15 3:58PM EST15.500.040.040.050.00-3,5139,51923.83%
SLV171222C000160002017-12-15 3:10PM EST16.000.010.010.020.00-1202,53632.81%
SLV171222C000165002017-12-13 1:29PM EST16.500.010.000.010.00-61,42340.63%
SLV171222C000170002017-12-07 3:59PM EST17.000.010.000.01-0.07-87.50%11098651.56%
SLV171222C000175002017-11-29 10:02AM EST17.500.010.010.02-0.06-85.71%41465.63%
SLV171222C000180002017-11-24 11:11AM EST18.000.010.010.020.00-130876.56%
SLV171222C000185002017-11-27 9:33AM EST18.500.010.000.01-0.02-66.67%30275.00%
SLV171222C000190002017-11-24 12:50PM EST19.000.010.000.010.00-2017081.25%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171222P000135002017-12-12 10:42AM EST13.500.030.000.010.00-506051.56%
SLV171222P000140002017-12-13 1:16PM EST14.000.010.000.010.00-47067337.50%
SLV171222P000145002017-12-15 2:55PM EST14.500.020.010.02-0.02-50.00%891,75628.13%
SLV171222P000150002017-12-15 3:58PM EST15.000.080.070.08-0.09-52.94%8662,89220.31%
SLV171222P000155002017-12-15 3:56PM EST15.500.380.380.40-0.17-30.91%1012,74923.83%
SLV171222P000160002017-12-15 3:55PM EST16.000.840.840.86-0.19-18.45%176328.13%
SLV171222P000165002017-12-15 1:19PM EST16.501.361.331.37-0.11-7.48%4624245.31%
SLV171222P000170002017-11-22 1:27PM EST17.000.890.970.990.00-101200.00%
SLV171222P000180002017-12-13 3:31PM EST18.002.842.832.890.00-13671.88%