U.S. Markets closed

SILVER WHEATON CORPORATION (SLW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.91+0.26 (+1.26%)
At close: 4:02PM EDT
People also watch
PAASGGRGLDHLAUY
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW170915C000130002017-02-15 3:23AM EDT13.009.300.000.000.00-200.00%
SLW170915C000140002017-04-28 11:58PM EDT14.006.055.907.700.00-40160.94%
SLW170915C000150002017-05-11 2:42PM EDT15.005.125.605.850.00-390.00%
SLW170915C000160002017-03-22 1:51PM EDT16.006.004.805.200.00-11062.50%
SLW170915C000170002017-05-11 1:12PM EDT17.003.403.954.050.00-367150.78%
SLW170915C000180002017-05-11 1:12PM EDT18.002.733.203.300.00-119560.16%
SLW170915C000190002017-05-15 10:08AM EDT19.002.742.702.77+0.21+8.30%1526971.58%
SLW170915C000200002017-05-15 3:19PM EDT20.002.162.102.16+0.16+8.00%4463571.19%
SLW170915C000210002017-05-15 3:47PM EDT21.001.641.611.65+0.14+9.33%1159771.19%
SLW170915C000220002017-05-15 2:51PM EDT22.001.211.211.25+0.08+7.08%121,21371.44%
SLW170915C000230002017-05-15 11:54AM EDT23.000.930.890.93+0.08+9.41%211,30571.48%
SLW170915C000240002017-05-15 1:10PM EDT24.000.600.650.69+0.01+1.69%61,15071.97%
SLW170915C000250002017-05-15 3:47PM EDT25.000.500.480.51+0.06+13.64%322,95472.75%
SLW170915C000260002017-05-15 9:30AM EDT26.000.380.350.38+0.03+8.57%51,05973.63%
SLW170915C000270002017-05-12 9:38AM EDT27.000.240.230.27+0.08+50.00%1662372.95%
SLW170915C000280002017-05-12 10:59AM EDT28.000.180.170.21+0.02+12.50%128074.61%
SLW170915C000290002017-05-12 9:45AM EDT29.000.140.130.16-0.12-46.15%1213675.98%
SLW170915C000300002017-05-11 10:29AM EDT30.000.080.090.120.00-81,00376.56%
SLW170915C000310002017-05-10 2:47PM EDT31.000.060.070.090.00-258177.73%
SLW170915C000320002017-03-17 2:58PM EDT32.000.180.160.20+0.03+20.00%409696.88%
SLW170915C000330002017-03-15 2:40PM EDT33.000.150.120.170.00-107997.66%
SLW170915C000340002017-05-15 11:03AM EDT34.000.040.020.05+0.01+33.33%231780.47%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW170915P000120002017-04-13 12:48PM EDT12.000.030.020.06-0.16-84.21%17199.61%
SLW170915P000130002017-04-07 3:48PM EDT13.000.070.060.10-0.20-74.07%75098.44%
SLW170915P000140002017-04-25 11:27AM EDT14.000.130.100.140.00-17092.58%
SLW170915P000150002017-05-05 3:36PM EDT15.000.240.220.250.00-2554294.14%
SLW170915P000160002017-05-09 3:47PM EDT16.000.420.220.260.00-53,17880.27%
SLW170915P000170002017-05-12 2:30PM EDT17.000.410.380.42-0.30-42.25%302,86579.10%
SLW170915P000180002017-05-15 3:21PM EDT18.000.530.540.56-0.15-22.06%41,22773.44%
SLW170915P000190002017-05-15 3:47PM EDT19.000.840.820.86-0.15-15.15%152,23072.36%
SLW170915P000200002017-05-15 10:46AM EDT20.001.301.221.26-0.10-7.14%101,26072.07%
SLW170915P000210002017-05-15 10:28AM EDT21.001.781.721.77-0.14-7.29%2030872.27%
SLW170915P000220002017-05-12 3:26PM EDT22.002.562.502.57-0.56-17.95%2425180.66%
SLW170915P000230002017-05-15 10:03AM EDT23.003.152.983.05-0.68-17.75%5013872.17%
SLW170915P000240002017-05-15 10:51AM EDT24.003.853.753.85-0.55-12.50%1135773.93%
SLW170915P000250002017-05-15 9:30AM EDT25.004.514.554.65-0.43-8.70%29673.63%
SLW170915P000260002017-05-05 9:46AM EDT26.006.906.606.800.00-4170137.79%
SLW170915P000270002017-02-09 11:01AM EDT27.006.055.956.050.00-20290.00%
SLW170915P000280002017-05-01 12:50PM EDT28.008.458.508.650.00-217150.88%
SLW170915P000290002017-01-28 12:46AM EDT29.008.158.258.450.00-202087.50%