SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180921C000070002018-08-17 11:58PM EDT7.006.566.907.000.00-211,239.06%
SLV180921C000100002018-09-20 9:56AM EDT10.003.400.000.000.00-200.00%
SLV180921C000110002018-09-20 12:46PM EDT11.002.400.000.000.00-1000.00%
SLV180921C000120002018-09-19 11:31AM EDT12.001.430.000.000.00-400.00%
SLV180921C000125002018-09-20 1:12PM EDT12.500.920.000.000.00-1100.00%
SLV180921C000130002018-09-20 3:57PM EDT13.000.440.000.000.00-33000.00%
SLV180921C000135002018-09-20 3:59PM EDT13.500.040.000.000.00-2,12303.13%
SLV180921C000140002018-09-20 3:20PM EDT14.000.010.000.000.00-37025.00%
SLV180921C000145002018-09-07 11:54AM EDT14.500.010.000.010.00-13031,03875.00%
SLV180921C000150002018-09-07 9:34AM EDT15.000.010.000.01-0.01-50.00%145,43196.88%
SLV180921C000155002018-09-07 3:24PM EDT15.500.010.000.010.00-187,020125.00%
SLV180921C000160002018-08-31 3:36PM EDT16.000.010.000.010.00-18,198150.00%
SLV180921C000165002018-08-17 3:18PM EDT16.500.010.000.010.00-55521168.75%
SLV180921C000170002018-08-17 1:19PM EDT17.000.010.000.01-0.01-50.00%61,306187.50%
SLV180921C000175002018-08-09 3:52PM EDT17.500.010.010.020.00-1050246.88%
SLV180921C000180002018-07-31 1:25PM EDT18.000.010.010.020.00-3172268.75%
SLV180921C000190002018-07-27 5:58PM EDT19.000.010.000.010.00-10262.50%
SLV180921C000200002018-07-27 5:58PM EDT20.000.010.000.010.00-11300.00%
SLV180921C000230002018-09-21 3:10AM EDT23.000.010.000.000.00-11050.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180921P000010002018-08-17 11:58PM EDT1.000.010.000.010.00-551,900.00%
SLV180921P000030002018-09-21 3:10AM EDT3.000.010.000.000.00-45050.00%
SLV180921P000110002018-07-27 5:59PM EDT11.000.010.000.010.00-1515175.00%
SLV180921P000120002018-09-14 12:50PM EDT12.000.010.000.01-0.01-50.00%101,634106.25%
SLV180921P000125002018-09-14 3:01PM EDT12.500.010.000.010.00-6975271.88%
SLV180921P000130002018-09-20 3:29PM EDT13.000.010.000.000.00-4025.00%
SLV180921P000135002018-09-20 3:57PM EDT13.500.080.000.000.00-2,03000.00%
SLV180921P000140002018-09-20 3:42PM EDT14.000.560.000.000.00-15500.00%
SLV180921P000145002018-09-20 3:17PM EDT14.501.070.000.000.00-9600.00%
SLV180921P000150002018-09-20 3:52PM EDT15.001.560.000.000.00-46000.00%
SLV180921P000155002018-09-20 3:52PM EDT15.502.060.000.000.00-17800.00%
SLV180921P000160002018-09-20 3:54PM EDT16.002.560.000.000.00-3800.00%
SLV180921P000165002018-09-20 3:28PM EDT16.503.080.000.000.00-1000.00%
SLV180921P000170002018-09-11 10:35AM EDT17.003.833.753.800.00-1650409.38%
SLV180921P000180002018-08-15 9:30AM EDT18.004.144.054.100.00-14870.00%
SLV180921P000200002018-08-17 11:58PM EDT20.006.186.056.100.00-500.00%