SLW - SILVER WHEATON CORPORATION

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW190118C000080002017-03-27 12:06PM EST8.0013.0011.9513.600.00-11686.28%
SLW190118C000100002017-05-15 11:46AM EST10.0011.0510.5511.40+1.10+11.06%120662.01%
SLW190118C000130002017-05-09 9:40AM EST13.007.108.258.550.00-130147.75%
SLW190118C000150002017-05-11 12:23PM EST15.006.506.757.100.00-31,33747.85%
SLW190118C000170002017-05-15 10:41AM EST17.005.985.756.05+0.23+4.00%498550.93%
SLW190118C000200002017-05-15 2:28PM EST20.004.404.304.55+0.47+11.96%231,11250.78%
SLW190118C000220002017-05-15 9:15AM EST22.003.593.503.75+0.20+5.90%1671250.73%
SLW190118C000250002017-05-15 11:34AM EST25.002.702.532.77+0.10+3.85%1091,66150.32%
SLW190118C000270002017-05-15 9:17AM EST27.002.272.062.28+0.47+26.11%152750.37%
SLW190118C000300002017-05-15 9:15AM EST30.001.661.551.72+0.42+33.87%748550.64%
SLW190118C000320002017-05-15 10:42AM EST32.001.461.311.44+0.46+46.00%65,04850.00%
SLW190118C000350002017-05-12 1:03PM EST35.001.050.971.13+0.17+19.32%15,65550.39%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLW190118P000050002017-01-06 11:56PM EST5.000.100.040.170.00-101079.30%
SLW190118P000080002017-05-10 2:08PM EST8.000.160.090.150.00-476256.06%
SLW190118P000100002017-05-08 9:35AM EST10.000.370.290.43+0.02+5.71%122056.93%
SLW190118P000130002017-05-11 2:06PM EST13.000.850.750.870.00-343452.00%
SLW190118P000150002017-05-11 8:30AM EST15.001.601.291.440.00-41,15151.10%
SLW190118P000170002017-05-15 10:42AM EST17.002.001.942.04-0.10-4.76%71,40349.46%
SLW190118P000200002017-05-15 11:10AM EST20.003.453.353.50-0.10-2.82%2761549.02%
SLW190118P000220002017-05-12 9:41AM EST22.004.704.654.90+0.15+3.30%1413551.49%
SLW190118P000250002017-05-04 8:56AM EST25.007.707.307.600.00-520157.47%
SLW190118P000270002017-05-09 9:40AM EST27.009.158.208.600.00-26050.78%
SLW190118P000300002017-05-04 9:05AM EST30.0011.8011.3511.850.00-55860.89%
SLW190118P000320002017-05-01 9:39AM EST32.0013.1013.1513.500.00-42561.77%
SLW190118P000350002017-04-25 2:27PM EST35.0015.4815.1516.200.00-259858.59%