SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180427C000110002018-04-20 11:48PM EDT11.005.205.055.200.00-80184.38%
SLV180427C000120002018-03-16 11:46PM EDT12.003.531.935.050.00-2020346.09%
SLV180427C000130002018-04-12 2:23PM EDT13.002.562.672.730.00-10350.00%
SLV180427C000135002018-03-23 11:45PM EDT13.502.090.563.700.00-11283.59%
SLV180427C000140002018-04-19 1:53PM EDT14.002.252.102.180.00-72056.25%
SLV180427C000145002018-04-13 1:29PM EDT14.501.211.181.22+0.15+14.15%5570.00%
SLV180427C000150002018-04-20 1:16PM EDT15.001.181.111.17-0.06-4.84%101,01643.75%
SLV180427C000155002018-04-20 3:35PM EDT15.500.650.640.66-0.12-15.58%2461,85925.78%
SLV180427C000160002018-04-20 3:55PM EDT16.000.240.230.25-0.10-29.41%1,9865,25621.49%
SLV180427C000165002018-04-20 3:56PM EDT16.500.070.060.07-0.03-30.00%2,2637,95924.41%
SLV180427C000170002018-04-20 3:57PM EDT17.000.030.030.04-0.02-40.00%2742,03933.99%
SLV180427C000175002018-04-20 3:57PM EDT17.500.010.010.02-0.02-66.67%1,0021,34639.84%
SLV180427C000180002018-04-19 9:30AM EDT18.000.020.000.010.00-26443.75%
SLV180427C000195002018-04-13 11:47PM EDT19.500.010.000.010.00-10010062.50%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180427P000140002018-04-02 10:35AM EDT14.000.010.010.020.00-10022060.16%
SLV180427P000145002018-04-11 1:43PM EDT14.500.010.000.010.00-132343.75%
SLV180427P000150002018-04-20 10:35AM EDT15.000.010.000.010.00-41,09832.03%
SLV180427P000155002018-04-20 3:53PM EDT15.500.010.010.02-0.01-50.00%52,71723.44%
SLV180427P000160002018-04-20 3:57PM EDT16.000.110.100.11+0.03+37.50%1,8311,61620.31%
SLV180427P000165002018-04-20 3:57PM EDT16.500.410.420.43+0.05+13.89%23729522.85%
SLV180427P000170002018-04-20 1:41PM EDT17.000.860.880.89+0.06+7.50%435828.13%
SLV180427P000175002018-04-20 11:48PM EDT17.501.331.371.380.00-1034.38%