SLV - iShares Silver Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV191018C000010002019-08-29 12:24PM EDT1.0016.0015.3015.400.00-155550.00%
SLV191018C000020002019-09-17 10:02AM EDT2.0014.7514.4514.550.00-11762.50%
SLV191018C000040002019-09-30 3:20PM EDT4.0011.9412.4512.550.00-10245512.50%
SLV191018C000050002019-09-06 9:30AM EDT5.0012.5511.5511.600.00-11575.00%
SLV191018C000070002019-09-03 10:58AM EDT7.0010.759.559.650.00-2744445.31%
SLV191018C000080002019-08-02 10:38AM EDT8.007.279.509.600.00-1032740.63%
SLV191018C000090002019-08-07 10:19AM EDT9.006.908.508.600.00-1024647.27%
SLV191018C000095002019-09-09 12:21PM EDT9.507.406.856.900.00-402720.00%
SLV191018C000100002019-10-01 10:19AM EDT10.006.106.456.550.00-1779196.88%
SLV191018C000105002019-09-17 9:42AM EDT10.506.055.956.050.00-125290178.13%
SLV191018C000110002019-10-08 11:57AM EDT11.005.525.455.550.00-20166162.50%
SLV191018C000115002019-09-06 12:49PM EDT11.505.654.854.900.00-12400.00%
SLV191018C000120002019-10-01 10:00AM EDT12.004.004.454.500.00-51,259131.25%
SLV191018C000125002019-10-01 10:00AM EDT12.503.504.004.050.00-201,117137.50%
SLV191018C000130002019-10-14 11:01AM EDT13.003.473.503.55+0.12+3.58%42,520121.09%
SLV191018C000135002019-10-09 9:30AM EDT13.502.842.993.050.00-992,885102.34%
SLV191018C000140002019-10-14 10:23AM EDT14.002.472.492.51+0.12+5.11%124,91473.44%
SLV191018C000145002019-10-14 10:54AM EDT14.501.991.982.00+0.17+9.34%10646,32750.00%
SLV191018C000150002019-10-14 11:01AM EDT15.001.501.501.52+0.13+9.49%3629,31952.34%
SLV191018C000155002019-10-14 10:58AM EDT15.501.011.011.03+0.09+9.78%14616,48343.75%
SLV191018C000160002019-10-14 10:58AM EDT16.000.550.530.54+0.07+14.58%21940,04928.52%
SLV191018C000165002019-10-14 10:59AM EDT16.500.180.190.200.00-2,38836,82326.95%
SLV191018C000170002019-10-14 10:55AM EDT17.000.060.050.06+0.01+20.00%2,99082,79829.69%
SLV191018C000175002019-10-14 10:34AM EDT17.500.020.010.020.00-58495,35634.38%
SLV191018C000180002019-10-14 10:38AM EDT18.000.010.000.010.00-3993,82740.63%
SLV191018C000185002019-10-14 10:52AM EDT18.500.010.000.010.00-236,72950.00%
SLV191018C000190002019-10-14 9:48AM EDT19.000.010.000.010.00-1616,06853.13%
SLV191018C000195002019-10-10 12:23PM EDT19.500.010.000.010.00-1011,72562.50%
SLV191018C000200002019-10-11 3:47PM EDT20.000.010.000.010.00-315,00971.88%
SLV191018C000205002019-10-04 9:30AM EDT20.500.010.000.010.00-13478.13%
SLV191018C000210002019-10-11 3:26PM EDT21.000.010.000.010.00-810,35887.50%
SLV191018C000215002019-09-23 3:59PM EDT21.500.040.000.010.00--2793.75%
SLV191018C000220002019-10-10 12:09PM EDT22.000.010.000.010.00-46,790100.00%
SLV191018C000225002019-09-25 3:17PM EDT22.500.010.000.010.00--256106.25%
SLV191018C000230002019-10-03 11:02AM EDT23.000.010.000.010.00-14,762112.50%
SLV191018C000235002019-09-24 1:57PM EDT23.500.020.000.010.00--10118.75%
SLV191018C000240002019-09-27 2:48PM EDT24.000.010.000.010.00-56,393125.00%
SLV191018C000250002019-09-25 10:26AM EDT25.000.010.000.010.00-16,558137.50%
SLV191018C000260002019-09-16 1:09PM EDT26.000.010.000.010.00-13,425150.00%
SLV191018C000270002019-09-06 1:47PM EDT27.000.010.000.010.00-198928162.50%
SLV191018C000280002019-09-04 1:55PM EDT28.000.020.000.010.00-3985168.75%
SLV191018C000290002019-09-03 2:43PM EDT29.000.010.000.010.00-12,379181.25%
SLV191018C000300002019-09-04 10:15AM EDT30.000.010.000.010.00--2187.50%
SLV191018C000320002019-09-10 3:54PM EDT32.000.010.000.010.00-60185206.25%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV191018P000010002019-09-27 11:00AM EDT1.000.010.000.010.00-11900.00%
SLV191018P000050002019-08-23 1:16PM EDT5.000.010.000.010.00--0387.50%
SLV191018P000095002019-09-20 3:20PM EDT9.500.010.000.010.00-22187.50%
SLV191018P000105002019-09-18 2:00PM EDT10.500.030.000.010.00-1416156.25%
SLV191018P000110002019-09-12 12:06PM EDT11.000.010.000.010.00-168137.50%
SLV191018P000115002019-09-20 1:48PM EDT11.500.010.000.010.00-152125.00%
SLV191018P000120002019-10-10 12:09PM EDT12.000.010.000.010.00-4706112.50%
SLV191018P000125002019-09-24 12:47PM EDT12.500.010.000.010.00-21,31798.44%
SLV191018P000130002019-10-03 10:00AM EDT13.000.020.000.010.00-211,08687.50%
SLV191018P000135002019-09-19 3:50PM EDT13.500.010.000.010.00-29,43375.00%
SLV191018P000140002019-10-09 1:36PM EDT14.000.010.000.010.00-226,60962.50%
SLV191018P000145002019-10-09 10:00AM EDT14.500.010.000.010.00-618,99750.00%
SLV191018P000150002019-10-11 3:47PM EDT15.000.010.000.010.00-314,81043.75%
SLV191018P000155002019-10-14 10:33AM EDT15.500.020.010.02-0.01-33.33%2631,24635.16%
SLV191018P000160002019-10-14 10:55AM EDT16.000.050.040.05-0.04-44.44%99361,73627.34%
SLV191018P000165002019-10-14 10:59AM EDT16.500.210.190.21-0.08-27.59%54537,41126.17%
SLV191018P000170002019-10-14 10:56AM EDT17.000.570.540.56-0.10-14.93%7844,23126.56%
SLV191018P000175002019-10-14 10:56AM EDT17.501.031.011.02-0.10-8.85%4013,39926.56%
SLV191018P000180002019-10-11 3:36PM EDT18.001.511.511.53-0.16-9.58%13,43543.75%
SLV191018P000185002019-10-14 9:38AM EDT18.502.012.002.03-0.16-7.37%33,49754.69%
SLV191018P000190002019-10-11 2:32PM EDT19.002.652.492.510.00-17100.00%
SLV191018P000195002019-10-08 2:20PM EDT19.502.973.003.050.00-101,24068.75%
SLV191018P000200002019-09-24 10:02AM EDT20.002.843.503.550.00-2147878.13%
SLV191018P000210002019-09-23 3:50PM EDT21.003.604.504.550.00-722093.75%
SLV191018P000220002019-09-30 11:30AM EDT22.006.125.505.550.00-1155109.38%
SLV191018P000230002019-09-30 12:08PM EDT23.007.056.506.550.00-1140121.88%
SLV191018P000250002019-09-04 2:58PM EDT25.006.758.408.450.00-20900.00%
SLV191018P000270002019-09-05 9:38AM EDT27.009.1510.4010.450.00--40.00%
SLV191018P000290002019-08-29 12:26PM EDT29.0011.9012.6012.700.00-10285.16%
SLV191018P000300002019-09-04 10:11AM EDT30.0011.8513.4013.500.00-110.00%
SLV191018P000310002019-09-06 1:20PM EDT31.0013.9514.6014.650.00-100298.44%