SLV - iShares Silver Trust
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180427C00011000 | 2018-04-20 11:48PM EDT | 11.00 | 5.20 | 5.05 | 5.20 | 0.00 | - | 8 | 0 | 184.38% |
| SLV180427C00012000 | 2018-03-16 11:46PM EDT | 12.00 | 3.53 | 1.93 | 5.05 | 0.00 | - | 20 | 20 | 346.09% |
| SLV180427C00013000 | 2018-04-12 2:23PM EDT | 13.00 | 2.56 | 2.67 | 2.73 | 0.00 | - | 10 | 35 | 0.00% |
| SLV180427C00013500 | 2018-03-23 11:45PM EDT | 13.50 | 2.09 | 0.56 | 3.70 | 0.00 | - | 1 | 1 | 283.59% |
| SLV180427C00014000 | 2018-04-19 1:53PM EDT | 14.00 | 2.25 | 2.10 | 2.18 | 0.00 | - | 7 | 20 | 56.25% |
| SLV180427C00014500 | 2018-04-13 1:29PM EDT | 14.50 | 1.21 | 1.18 | 1.22 | +0.15 | +14.15% | 5 | 57 | 0.00% |
| SLV180427C00015000 | 2018-04-20 1:16PM EDT | 15.00 | 1.18 | 1.11 | 1.17 | -0.06 | -4.84% | 10 | 1,016 | 43.75% |
| SLV180427C00015500 | 2018-04-20 3:35PM EDT | 15.50 | 0.65 | 0.64 | 0.66 | -0.12 | -15.58% | 246 | 1,859 | 25.78% |
| SLV180427C00016000 | 2018-04-20 3:55PM EDT | 16.00 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 1,986 | 5,256 | 21.49% |
| SLV180427C00016500 | 2018-04-20 3:56PM EDT | 16.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,263 | 7,959 | 24.41% |
| SLV180427C00017000 | 2018-04-20 3:57PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 274 | 2,039 | 33.99% |
| SLV180427C00017500 | 2018-04-20 3:57PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,002 | 1,346 | 39.84% |
| SLV180427C00018000 | 2018-04-19 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 43.75% |
| SLV180427C00019500 | 2018-04-13 11:47PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 62.50% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180427P00014000 | 2018-04-02 10:35AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 220 | 60.16% |
| SLV180427P00014500 | 2018-04-11 1:43PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 43.75% |
| SLV180427P00015000 | 2018-04-20 10:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,098 | 32.03% |
| SLV180427P00015500 | 2018-04-20 3:53PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 2,717 | 23.44% |
| SLV180427P00016000 | 2018-04-20 3:57PM EDT | 16.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 1,831 | 1,616 | 20.31% |
| SLV180427P00016500 | 2018-04-20 3:57PM EDT | 16.50 | 0.41 | 0.42 | 0.43 | +0.05 | +13.89% | 237 | 295 | 22.85% |
| SLV180427P00017000 | 2018-04-20 1:41PM EDT | 17.00 | 0.86 | 0.88 | 0.89 | +0.06 | +7.50% | 43 | 58 | 28.13% |
| SLV180427P00017500 | 2018-04-20 11:48PM EDT | 17.50 | 1.33 | 1.37 | 1.38 | 0.00 | - | 1 | 0 | 34.38% |
