SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180302C000115002018-02-02 11:57PM EST11.504.904.104.250.00-1717148.44%
SLV180302C000145002018-02-23 2:26PM EST14.501.101.071.11+0.04+3.77%2011134.38%
SLV180302C000150002018-02-23 12:01PM EST15.000.620.590.62-0.09-12.68%2571723.83%
SLV180302C000155002018-02-23 3:59PM EST15.500.190.190.21-0.07-26.92%1,3401,51918.75%
SLV180302C000160002018-02-23 3:34PM EST16.000.030.030.04-0.03-50.00%4522,38919.92%
SLV180302C000165002018-02-23 2:08PM EST16.500.020.010.020.00-153,38128.13%
SLV180302C000170002018-02-22 9:40AM EST17.000.010.000.010.00-102,95334.38%
SLV180302C000175002018-02-08 12:40PM EST17.500.030.010.020.00-5040148.44%
SLV180302C000180002018-02-16 9:46AM EST18.000.020.000.01+0.01+100.00%1033851.56%
SLV180302C000185002018-02-02 11:57PM EST18.500.020.010.020.00-35064.06%
SLV180302C000190002018-02-05 11:48AM EST19.000.010.010.020.00-1771.88%
SLV180302C000200002018-02-06 2:41PM EST20.000.010.000.010.00-40240275.00%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180302P000130002018-01-19 11:50PM EST13.000.010.000.010.00-8859.38%
SLV180302P000135002018-02-16 11:37PM EST13.500.020.000.010.00-10053.13%
SLV180302P000140002018-02-12 9:30AM EST14.000.030.000.010.00-125941.41%
SLV180302P000145002018-02-16 3:59PM EST14.500.010.000.01-0.01-50.00%13232329.69%
SLV180302P000150002018-02-21 3:57PM EST15.000.020.010.020.00-1001,09921.09%
SLV180302P000155002018-02-23 3:50PM EST15.500.090.100.110.00-1,1842,47117.58%
SLV180302P000160002018-02-23 3:50PM EST16.000.440.420.46+0.03+7.32%1591,03821.49%
SLV180302P000165002018-02-23 12:06PM EST16.500.890.900.94+0.13+17.11%8937631.25%
SLV180302P000170002018-02-23 11:21AM EST17.001.401.391.44+0.08+6.06%240542.19%
SLV180302P000175002018-02-22 11:46AM EST17.501.841.871.940.00-39653.13%
SLV180302P000180002018-02-15 11:19AM EST18.002.282.242.330.00-40560.00%
SLV180302P000190002018-01-26 11:52PM EST19.002.462.572.620.00-110.00%