SLV - iShares Silver Trust
NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
CallsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV181214C00011000 | 2018-11-09 11:58PM EST | 11.00 | 2.77 | 2.73 | 2.77 | 0.00 | +2.97% | 20 | 20 | 103.13% |
| SLV181214C00011500 | 2018-11-16 10:11AM EST | 11.50 | 2.01 | 2.23 | 2.27 | 0.00 | - | 1 | 1 | 85.94% |
| SLV181214C00012000 | 2018-12-03 10:00AM EST | 12.00 | 1.60 | 1.73 | 1.77 | 0.00 | - | 75 | 115 | 68.75% |
| SLV181214C00012500 | 2018-12-06 3:28PM EST | 12.50 | 1.08 | 1.23 | 1.27 | 0.00 | - | 1 | 10 | 51.56% |
| SLV181214C00013000 | 2018-12-07 3:59PM EST | 13.00 | 0.75 | 0.74 | 0.76 | +0.16 | +27.12% | 44 | 821 | 37.50% |
| SLV181214C00015500 | 2018-11-29 1:50PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 346 | 50.00% |
| SLV181214C00016000 | 2018-11-21 3:09PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 23 | 59.38% |
| SLV181214C00016500 | 2018-11-21 1:44PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 1,500 | 68.75% |
PutsforDecember 14, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLV181214P00011500 | 2018-11-23 10:05AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 68.75% |
| SLV181214P00012000 | 2018-11-28 3:42PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 201 | 53.13% |
| SLV181214P00012500 | 2018-12-07 10:44AM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 45.31% |
| SLV181214P00013000 | 2018-12-07 3:59PM EST | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 1,019 | 33.59% |
| SLV181214P00013500 | 2018-12-07 3:59PM EST | 13.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,137 | 2,096 | 21.09% |
| SLV181214P00014000 | 2018-12-07 3:39PM EST | 14.00 | 0.30 | 0.31 | 0.32 | -0.14 | -31.82% | 292 | 451 | 22.66% |
| SLV181214P00015000 | 2018-12-04 1:48PM EST | 15.00 | 1.35 | 1.26 | 1.27 | 0.00 | - | 45 | 58 | 25.00% |
| SLV181214P00015500 | 2018-12-07 11:58PM EST | 15.50 | 1.88 | 1.74 | 1.78 | 0.00 | - | 1 | 1 | 54.69% |
