SLV - iShares Silver Trust
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180921C00007000 | 2018-08-17 11:58PM EDT | 7.00 | 6.56 | 6.90 | 7.00 | 0.00 | - | 2 | 1 | 1,239.06% |
| SLV180921C00010000 | 2018-09-20 9:56AM EDT | 10.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SLV180921C00011000 | 2018-09-20 12:46PM EDT | 11.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV180921C00012000 | 2018-09-19 11:31AM EDT | 12.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SLV180921C00012500 | 2018-09-20 1:12PM EDT | 12.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SLV180921C00013000 | 2018-09-20 3:57PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SLV180921C00013500 | 2018-09-20 3:59PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,123 | 0 | 3.13% |
| SLV180921C00014000 | 2018-09-20 3:20PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SLV180921C00014500 | 2018-09-07 11:54AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 31,038 | 75.00% |
| SLV180921C00015000 | 2018-09-07 9:34AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 45,431 | 96.88% |
| SLV180921C00015500 | 2018-09-07 3:24PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 7,020 | 125.00% |
| SLV180921C00016000 | 2018-08-31 3:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,198 | 150.00% |
| SLV180921C00016500 | 2018-08-17 3:18PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 521 | 168.75% |
| SLV180921C00017000 | 2018-08-17 1:19PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,306 | 187.50% |
| SLV180921C00017500 | 2018-08-09 3:52PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 50 | 246.88% |
| SLV180921C00018000 | 2018-07-31 1:25PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 172 | 268.75% |
| SLV180921C00019000 | 2018-07-27 5:58PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 262.50% |
| SLV180921C00020000 | 2018-07-27 5:58PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 300.00% |
| SLV180921C00023000 | 2018-09-21 3:10AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
PutsforSeptember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV180921P00001000 | 2018-08-17 11:58PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 1,900.00% |
| SLV180921P00003000 | 2018-09-21 3:10AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SLV180921P00011000 | 2018-07-27 5:59PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 175.00% |
| SLV180921P00012000 | 2018-09-14 12:50PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,634 | 106.25% |
| SLV180921P00012500 | 2018-09-14 3:01PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 752 | 71.88% |
| SLV180921P00013000 | 2018-09-20 3:29PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SLV180921P00013500 | 2018-09-20 3:57PM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 0.00% |
| SLV180921P00014000 | 2018-09-20 3:42PM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| SLV180921P00014500 | 2018-09-20 3:17PM EDT | 14.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SLV180921P00015000 | 2018-09-20 3:52PM EDT | 15.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| SLV180921P00015500 | 2018-09-20 3:52PM EDT | 15.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| SLV180921P00016000 | 2018-09-20 3:54PM EDT | 16.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SLV180921P00016500 | 2018-09-20 3:28PM EDT | 16.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SLV180921P00017000 | 2018-09-11 10:35AM EDT | 17.00 | 3.83 | 3.75 | 3.80 | 0.00 | - | 1 | 650 | 409.38% |
| SLV180921P00018000 | 2018-08-15 9:30AM EDT | 18.00 | 4.14 | 4.05 | 4.10 | 0.00 | - | 1 | 487 | 0.00% |
| SLV180921P00020000 | 2018-08-17 11:58PM EDT | 20.00 | 6.18 | 6.05 | 6.10 | 0.00 | - | 5 | 0 | 0.00% |
