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 EDT14.006.055.907.700.00-40117.97%
SLW170915C000150002017-05-11 2:42PM EDT15.005.125.605.850.00-390.00%
SLW170915C000160002017-03-22 1:51PM EDT16.006.004.805.200.00-11062.31%
SLW170915C000170002017-05-11 1:12PM EDT17.003.403.954.050.00-367141.60%
SLW170915C000180002017-05-11 1:12PM EDT18.002.733.203.300.00-119546.58%
SLW170915C000190002017-05-15 10:08AM EDT19.002.742.702.770.218.30%1526952.44%
SLW170915C000200002017-05-15 3:19PM EDT20.002.162.102.160.168.00%4463552.15%
SLW170915C000210002017-05-15 3:47PM EDT21.001.641.611.650.149.33%1159752.15%
SLW170915C000220002017-05-15 2:51PM EDT22.001.211.211.250.087.08%121,21352.34%
SLW170915C000230002017-05-15 11:54AM EDT23.000.930.890.930.089.41%211,30552.39%
SLW170915C000240002017-05-15 1:10PM EDT24.000.600.650.690.011.69%61,15052.73%
SLW170915C000250002017-05-15 3:47PM EDT25.000.500.480.510.0613.64%322,95453.32%
SLW170915C000260002017-05-15 9:30AM EDT26.000.380.350.380.038.57%51,05953.91%
SLW170915C000270002017-05-12 9:38AM EDT27.000.240.230.270.0850.00%1662353.52%
SLW170915C000280002017-05-12 10:59AM EDT28.000.180.170.210.0212.50%128054.69%
SLW170915C000290002017-05-12 9:45AM EDT29.000.140.130.16-0.12-46.15%1213655.66%
SLW170915C000300002017-05-11 10:29AM EDT30.000.080.090.120.00-81,00356.06%
SLW170915C000310002017-05-10 2:47PM EDT31.000.060.070.090.00-258157.03%
SLW170915C000320002017-03-17 2:58PM EDT32.000.180.160.200.0320.00%409671.09%
SLW170915C000330002017-03-15 2:40PM EDT33.000.150.120.170.00-107971.48%
SLW170915C000340002017-05-15 11:03AM EDT34.000.040.020.050.0133.33%231758.98%
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%17173.05%
SLW170915P000130002017-04-07 3:48PM EDT13.000.070.060.10-0.20-74.07%75072.07%
SLW170915P000140002017-04-25 11:27AM EDT14.000.130.100.140.00-17067.97%
SLW170915P000150002017-05-05 3:36PM EDT15.000.240.220.250.00-2554268.95%
SLW170915P000160002017-05-09 3:47PM EDT16.000.420.220.260.00-53,17858.89%
SLW170915P000170002017-05-12 2:30PM EDT17.000.410.380.42-0.30-42.25%302,86558.01%
SLW170915P000180002017-05-15 3:21PM EDT18.000.530.540.56-0.15-22.06%41,22753.86%
SLW170915P000190002017-05-15 3:47PM EDT19.000.840.820.86-0.15-15.15%152,23053.03%
SLW170915P000200002017-05-15 10:46AM EDT20.001.301.221.26-0.10-7.14%101,26052.83%
SLW170915P000210002017-05-15 10:28AM EDT21.001.781.721.77-0.14-7.29%2030852.93%
SLW170915P000220002017-05-12 3:26PM EDT22.002.562.502.57-0.56-17.95%2425159.13%
SLW170915P000230002017-05-15 10:03AM EDT23.003.152.983.05-0.68-17.75%5013852.93%
SLW170915P000240002017-05-15 10:51AM EDT24.003.853.753.85-0.55-12.50%1135754.20%
SLW170915P000250002017-05-15 9:30AM EDT25.004.514.554.65-0.43-8.70%29654.00%
SLW170915P000260002017-05-05 9:46AM EDT26.006.906.606.800.00-4170100.98%
SLW170915P000270002017-02-09 11:01AM EDT27.006.055.956.050.00-20290.00%
SLW170915P000280002017-05-01 12:50PM EDT28.008.458.508.650.00-217110.55%
SLW170915P000290002017-01-28 12:46AM EDT29.008.158.258.450.00-202064.16%