SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180720C000010002018-05-02 11:52AM EDT1.0014.4913.6514.40+14.49+100.00%335,712.50%
SLV180720C000090002018-07-09 11:39AM EDT9.006.005.606.15+6.00+100.00%13910.94%
SLV180720C000100002018-07-19 1:39PM EDT10.004.540.000.000.00-55790.00%
SLV180720C000110002018-07-19 2:45PM EDT11.003.420.000.000.00-10370.00%
SLV180720C000120002018-07-19 3:34PM EDT12.002.400.000.000.00-522300.00%
SLV180720C000125002018-07-20 8:03AM EDT12.502.340.000.000.00-220.00%
SLV180720C000130002018-07-19 1:19PM EDT13.001.490.000.000.00-305140.00%
SLV180720C000135002018-07-19 2:30PM EDT13.500.920.000.000.00-1530.00%
SLV180720C000140002018-07-19 3:57PM EDT14.000.420.000.000.00-4653,3550.00%
SLV180720C000145002018-07-19 3:58PM EDT14.500.040.000.000.00-4,6008,0016.25%
SLV180720C000150002018-07-19 3:29PM EDT15.000.010.000.000.00-32429,31725.00%
SLV180720C000155002018-07-19 2:49PM EDT15.500.010.000.000.00-13711,95850.00%
SLV180720C000160002018-07-16 3:20PM EDT16.000.010.000.01+0.01+100.00%1434,59193.75%
SLV180720C000165002018-07-16 2:44PM EDT16.500.010.000.01+0.01+100.00%1318,969118.75%
SLV180720C000170002018-07-16 2:05PM EDT17.000.010.000.01+0.01+100.00%3136,089137.50%
SLV180720C000175002018-07-02 10:00AM EDT17.500.010.000.01+0.01+100.00%2525162.50%
SLV180720C000180002018-07-06 1:58PM EDT18.000.010.000.01+0.01+100.00%1524,439181.25%
SLV180720C000185002018-06-28 12:14PM EDT18.500.010.000.01+0.01+100.00%11200.00%
SLV180720C000190002018-07-12 9:31AM EDT19.000.010.000.01+0.01+100.00%105,303218.75%
SLV180720C000200002018-07-02 12:14PM EDT20.000.010.000.01+0.01+100.00%1115,161250.00%
SLV180720C000210002018-05-25 2:11PM EDT21.000.010.000.01+0.01+100.00%1001,990287.50%
SLV180720C000220002018-05-18 2:48PM EDT22.000.010.010.01+0.01+100.00%102,158343.75%
SLV180720C000230002018-04-24 9:50AM EDT23.000.010.010.01+0.01+100.00%2501,403375.00%
SLV180720C000240002018-04-27 3:04PM EDT24.000.010.010.01+0.01+100.00%1771400.00%
SLV180720C000250002018-04-26 3:19PM EDT25.000.010.000.01+0.01+100.00%11,071393.75%
SLV180720C000260002018-03-19 11:04AM EDT26.000.010.000.01+0.01+100.00%51,624425.00%
SLV180720C000270002018-03-27 11:37AM EDT27.000.010.000.01+0.01+100.00%871,988450.00%
SLV180720C000280002018-03-13 2:41PM EDT28.000.010.000.01+0.01+100.00%1001,766475.00%
SLV180720C000290002018-03-02 3:20PM EDT29.000.010.000.01+0.01+100.00%109618487.50%
SLV180720C000300002018-02-15 4:33PM EDT30.000.010.000.01+0.01+100.00%1501,638500.00%
SLV180720C000310002017-11-29 5:35PM EDT31.000.010.000.01+0.01+100.00%25399525.00%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180720P000090002018-05-23 9:30AM EDT9.000.010.000.01+0.01+100.00%1014362.50%
SLV180720P000100002018-02-01 4:54PM EDT10.000.010.000.01+0.01+100.00%5059287.50%
SLV180720P000110002017-12-26 11:56AM EDT11.000.020.000.01+0.02+100.00%5053225.00%
SLV180720P000120002018-04-30 12:12PM EDT12.000.010.010.01+0.01+100.00%1282175.00%
SLV180720P000130002018-07-16 3:55PM EDT13.000.010.000.01+0.01+100.00%163693.75%
SLV180720P000135002018-07-03 11:50AM EDT13.500.010.000.01+0.01+100.00%216165.63%
SLV180720P000140002018-07-19 3:59PM EDT14.000.010.000.000.00-1364,40225.00%
SLV180720P000145002018-07-19 3:41PM EDT14.500.130.000.000.00-1,7953,8400.00%
SLV180720P000150002018-07-19 3:57PM EDT15.000.600.000.000.00-1,34546,9580.00%
SLV180720P000155002018-07-19 3:49PM EDT15.501.100.000.000.00-4968,9470.00%
SLV180720P000160002018-07-19 3:48PM EDT16.001.600.000.000.00-1855,2270.00%
SLV180720P000165002018-07-19 3:56PM EDT16.502.080.000.000.00-536000.00%
SLV180720P000170002018-07-19 3:37PM EDT17.002.610.000.000.00-159200.00%
SLV180720P000175002018-06-29 3:13PM EDT17.502.352.632.66+2.35+100.00%10100.00%
SLV180720P000180002018-07-18 3:44PM EDT18.003.400.000.000.00-21,2910.00%
SLV180720P000190002018-07-18 1:51PM EDT19.004.370.000.000.00-131190.00%
SLV180720P000200002018-06-14 1:23PM EDT20.003.805.105.20+3.80+100.00%20100.00%
SLV180720P000210002018-03-06 10:40AM EDT21.005.286.106.20+5.28+100.00%100.00%
SLV180720P000220002018-01-09 10:35AM EDT22.006.006.757.55+6.00+100.00%2202200.00%
SLV180720P000230002017-10-09 11:36AM EDT23.007.026.659.60+7.02+100.00%7121,027.34%
SLV180720P000250002018-07-17 10:25AM EDT25.0010.330.000.000.00-540.00%
SLV180720P000300002017-11-24 1:51PM EDT30.0013.9515.1015.20+13.95+100.00%550.00%