SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180223C000105002018-01-26 11:52PM EST10.505.755.856.000.00-11959.38%
SLV180223C000140002018-02-14 12:18PM EST14.001.801.711.770.00-1322179.69%
SLV180223C000145002018-02-21 3:46PM EST14.501.040.000.000.00-700.00%
SLV180223C000150002018-02-22 1:06PM EST15.000.700.000.000.00-300.00%
SLV180223C000155002018-02-22 3:54PM EST15.500.170.000.000.00-57000.00%
SLV180223C000160002018-02-22 3:41PM EST16.000.010.000.000.00-424012.50%
SLV180223C000165002018-02-21 2:41PM EST16.500.010.000.000.00-310025.00%
SLV180223C000170002018-02-20 9:30AM EST17.000.030.000.000.00-5050.00%
SLV180223C000175002018-02-12 10:26AM EST17.500.010.000.010.00-15049496.88%
SLV180223C000180002018-01-30 10:58AM EST18.000.030.010.020.00-1701,010143.75%
SLV180223C000185002018-02-09 1:55PM EST18.500.010.000.010.00+200.00%1015137.50%
SLV180223C000190002018-01-29 10:16AM EST19.000.010.000.010.00-810162.50%
SLV180223C000210002018-01-26 11:52PM EST21.000.010.000.020.00-300300250.00%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180223P000140002018-01-12 11:45PM EST14.000.010.000.020.00-8585112.50%
SLV180223P000145002018-02-14 1:42PM EST14.500.010.000.010.00-20058375.00%
SLV180223P000150002018-02-16 3:59PM EST15.000.010.000.01-0.01-50.00%42154051.56%
SLV180223P000155002018-02-22 3:41PM EST15.500.040.000.000.00-1,50706.25%
SLV180223P000160002018-02-22 2:54PM EST16.000.360.000.000.00-38200.00%
SLV180223P000165002018-02-22 2:41PM EST16.500.850.000.000.00-600.00%
SLV180223P000170002018-02-22 12:51PM EST17.001.300.000.000.00-800.00%
SLV180223P000175002018-01-12 11:45PM EST17.501.641.781.800.00-10100.00%
SLV180223P000215002018-01-26 11:52PM EST21.505.285.005.150.00-100.00%