SLW - SILVER WHEATON CORPORATION

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW171215C000150002017-05-08 3:23PM EST15.004.455.005.100.00-1001000.00%
SLW171215C000180002017-05-15 12:10PM EST18.003.703.803.95+1.10+42.31%210301.17%
SLW171215C000190002017-05-09 8:53AM EST19.002.353.053.150.00-1036278.32%
SLW171215C000200002017-05-15 12:05PM EST20.002.602.672.73+0.11+4.42%360300.39%
SLW171215C000210002017-05-15 8:42AM EST21.002.312.202.26+0.18+8.45%172301.17%
SLW171215C000220002017-05-15 9:26AM EST22.001.851.791.85+0.14+8.19%10169300.59%
SLW171215C000230002017-05-12 12:50PM EST23.001.401.381.45+0.23+19.66%281,561292.19%
SLW171215C000240002017-05-15 9:26AM EST24.001.201.181.23+0.06+5.26%11122302.54%
SLW171215C000250002017-05-15 9:01AM EST25.000.970.951.01+0.07+7.78%2270304.49%
SLW171215C000260002017-05-15 11:45AM EST26.000.750.770.820.00-28138306.25%
SLW171215C000270002017-05-03 12:59PM EST27.000.520.460.500.00-5465277.34%
SLW171215C000280002017-05-01 10:14AM EST28.000.420.370.410.00-212282.42%
SLW171215C000290002017-05-15 8:30AM EST29.000.420.410.45-0.18-30.00%105313.28%
SLW171215C000300002017-04-28 10:58PM EST30.000.320.310.370.00-51312.89%
SLW171215C000310002017-05-12 8:37AM EST31.000.250.260.31-0.02-7.41%109317.19%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW171215P000130002017-05-12 1:59PM EST13.000.140.120.16-0.09-39.13%528343.75%
SLW171215P000140002017-05-04 8:31AM EST14.000.370.300.340.00-1096369.53%
SLW171215P000150002017-05-05 10:32AM EST15.000.500.480.510.00-652368.75%
SLW171215P000160002017-05-08 8:51AM EST16.000.730.710.75-0.19-20.65%20067369.14%
SLW171215P000170002017-05-15 1:19PM EST17.000.730.670.72-0.07-8.75%14390307.42%
SLW171215P000180002017-05-09 1:24PM EST18.001.571.051.120.00-1039321.09%
SLW171215P000190002017-05-12 8:49AM EST19.001.501.441.50-0.54-26.47%1315319.92%
SLW171215P000200002017-05-15 8:51AM EST20.001.801.771.82-0.15-7.69%4059301.17%
SLW171215P000210002017-05-10 8:58AM EST21.003.122.442.520.00-4475322.27%
SLW171215P000220002017-04-28 10:58PM EST22.003.593.503.650.00-59388.48%
SLW171215P000230002017-05-01 2:29PM EST23.004.444.454.550.00-519425.00%
SLW171215P000240002017-05-12 10:59PM EST24.004.754.454.550.00-322331.25%
SLW171215P000250002017-05-08 3:23PM EST25.005.946.056.250.00-1010456.84%
SLW171215P000260002017-05-12 10:59PM EST26.007.056.056.200.00-59344.14%