SLV - iShares Silver Trust
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180720C00001000 | 2018-05-02 11:52AM EDT | 1.00 | 14.49 | 13.65 | 14.40 | +14.49 | +100.00% | 3 | 3 | 5,712.50% |
| SLV180720C00009000 | 2018-07-09 11:39AM EDT | 9.00 | 6.00 | 5.60 | 6.15 | +6.00 | +100.00% | 1 | 3 | 910.94% |
| SLV180720C00010000 | 2018-07-19 1:39PM EDT | 10.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 55 | 79 | 0.00% |
| SLV180720C00011000 | 2018-07-19 2:45PM EDT | 11.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| SLV180720C00012000 | 2018-07-19 3:34PM EDT | 12.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 230 | 0.00% |
| SLV180720C00012500 | 2018-07-20 8:03AM EDT | 12.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SLV180720C00013000 | 2018-07-19 1:19PM EDT | 13.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 30 | 514 | 0.00% |
| SLV180720C00013500 | 2018-07-19 2:30PM EDT | 13.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| SLV180720C00014000 | 2018-07-19 3:57PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 465 | 3,355 | 0.00% |
| SLV180720C00014500 | 2018-07-19 3:58PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,600 | 8,001 | 6.25% |
| SLV180720C00015000 | 2018-07-19 3:29PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 29,317 | 25.00% |
| SLV180720C00015500 | 2018-07-19 2:49PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 137 | 11,958 | 50.00% |
| SLV180720C00016000 | 2018-07-16 3:20PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 34,591 | 93.75% |
| SLV180720C00016500 | 2018-07-16 2:44PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 18,969 | 118.75% |
| SLV180720C00017000 | 2018-07-16 2:05PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 31 | 36,089 | 137.50% |
| SLV180720C00017500 | 2018-07-02 10:00AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 25 | 162.50% |
| SLV180720C00018000 | 2018-07-06 1:58PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 24,439 | 181.25% |
| SLV180720C00018500 | 2018-06-28 12:14PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1 | 200.00% |
| SLV180720C00019000 | 2018-07-12 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 5,303 | 218.75% |
| SLV180720C00020000 | 2018-07-02 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 15,161 | 250.00% |
| SLV180720C00021000 | 2018-05-25 2:11PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 100 | 1,990 | 287.50% |
| SLV180720C00022000 | 2018-05-18 2:48PM EDT | 22.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 10 | 2,158 | 343.75% |
| SLV180720C00023000 | 2018-04-24 9:50AM EDT | 23.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 250 | 1,403 | 375.00% |
| SLV180720C00024000 | 2018-04-27 3:04PM EDT | 24.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 771 | 400.00% |
| SLV180720C00025000 | 2018-04-26 3:19PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,071 | 393.75% |
| SLV180720C00026000 | 2018-03-19 11:04AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 1,624 | 425.00% |
| SLV180720C00027000 | 2018-03-27 11:37AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 87 | 1,988 | 450.00% |
| SLV180720C00028000 | 2018-03-13 2:41PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 100 | 1,766 | 475.00% |
| SLV180720C00029000 | 2018-03-02 3:20PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 109 | 618 | 487.50% |
| SLV180720C00030000 | 2018-02-15 4:33PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 150 | 1,638 | 500.00% |
| SLV180720C00031000 | 2017-11-29 5:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 399 | 525.00% |
PutsforJuly 20, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180720P00009000 | 2018-05-23 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 14 | 362.50% |
| SLV180720P00010000 | 2018-02-01 4:54PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 59 | 287.50% |
| SLV180720P00011000 | 2017-12-26 11:56AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.02 | +100.00% | 50 | 53 | 225.00% |
| SLV180720P00012000 | 2018-04-30 12:12PM EDT | 12.00 | 0.01 | 0.01 | 0.01 | +0.01 | +100.00% | 1 | 282 | 175.00% |
| SLV180720P00013000 | 2018-07-16 3:55PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 636 | 93.75% |
| SLV180720P00013500 | 2018-07-03 11:50AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | +0.01 | +100.00% | 21 | 61 | 65.63% |
| SLV180720P00014000 | 2018-07-19 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 4,402 | 25.00% |
| SLV180720P00014500 | 2018-07-19 3:41PM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,795 | 3,840 | 0.00% |
| SLV180720P00015000 | 2018-07-19 3:57PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,345 | 46,958 | 0.00% |
| SLV180720P00015500 | 2018-07-19 3:49PM EDT | 15.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 496 | 8,947 | 0.00% |
| SLV180720P00016000 | 2018-07-19 3:48PM EDT | 16.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 185 | 5,227 | 0.00% |
| SLV180720P00016500 | 2018-07-19 3:56PM EDT | 16.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 53 | 600 | 0.00% |
| SLV180720P00017000 | 2018-07-19 3:37PM EDT | 17.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 15 | 920 | 0.00% |
| SLV180720P00017500 | 2018-06-29 3:13PM EDT | 17.50 | 2.35 | 2.63 | 2.66 | +2.35 | +100.00% | 10 | 10 | 0.00% |
| SLV180720P00018000 | 2018-07-18 3:44PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,291 | 0.00% |
| SLV180720P00019000 | 2018-07-18 1:51PM EDT | 19.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 0.00% |
| SLV180720P00020000 | 2018-06-14 1:23PM EDT | 20.00 | 3.80 | 5.10 | 5.20 | +3.80 | +100.00% | 20 | 10 | 0.00% |
| SLV180720P00021000 | 2018-03-06 10:40AM EDT | 21.00 | 5.28 | 6.10 | 6.20 | +5.28 | +100.00% | 1 | 0 | 0.00% |
| SLV180720P00022000 | 2018-01-09 10:35AM EDT | 22.00 | 6.00 | 6.75 | 7.55 | +6.00 | +100.00% | 220 | 220 | 0.00% |
| SLV180720P00023000 | 2017-10-09 11:36AM EDT | 23.00 | 7.02 | 6.65 | 9.60 | +7.02 | +100.00% | 7 | 12 | 1,027.34% |
| SLV180720P00025000 | 2018-07-17 10:25AM EDT | 25.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SLV180720P00030000 | 2017-11-24 1:51PM EDT | 30.00 | 13.95 | 15.10 | 15.20 | +13.95 | +100.00% | 5 | 5 | 0.00% |
