SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171201C000125002017-11-03 10:52PM EST12.503.473.353.500.00-110.00%
SLV171201C000140002017-11-17 1:10PM EST14.002.312.302.36+0.22+10.53%610114.45%
SLV171201C000145002017-11-20 1:03PM EST14.501.431.541.630.00-91055.86%
SLV171201C000150002017-11-24 12:29PM EST15.001.071.081.12+0.09+9.18%1125139.06%
SLV171201C000155002017-11-22 1:17PM EST15.500.690.590.610.00-1431822.66%
SLV171201C000160002017-11-24 12:57PM EST16.000.190.180.19-0.07-26.92%1,6463,43616.60%
SLV171201C000165002017-11-24 12:59PM EST16.500.040.030.04-0.03-42.86%1,3715,32319.53%
SLV171201C000170002017-11-24 9:46AM EST17.000.020.010.020.00-5599427.34%
SLV171201C000175002017-11-21 9:30AM EST17.500.090.000.010.00-165032.81%
SLV171201C000180002017-11-17 3:30PM EST18.000.010.000.010.00-1001042.19%
SLV171201C000185002017-11-17 11:58PM EST18.500.010.000.010.00-120050.00%
SLV171201C000190002017-10-20 10:50PM EST19.000.010.010.020.00-40062.50%
PutsforDecember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV171201P000140002017-11-16 12:24PM EST14.000.010.000.010.00-1051.56%
SLV171201P000145002017-11-21 9:30AM EST14.500.090.000.010.00-12339.84%
SLV171201P000150002017-11-20 9:30AM EST15.000.220.000.010.00-2059228.91%
SLV171201P000155002017-11-24 12:26PM EST15.500.020.010.02+0.01+100.00%2168,00620.31%
SLV171201P000160002017-11-24 12:59PM EST16.000.110.110.12+0.02+22.22%1,5943,36917.58%
SLV171201P000165002017-11-24 11:29AM EST16.500.450.450.47+0.07+18.42%5129221.09%
SLV171201P000170002017-11-24 11:46AM EST17.000.930.910.96-0.06-6.06%49332.81%
SLV171201P000175002017-11-20 11:30AM EST17.501.501.401.450.00-323241.41%
SLV171201P000180002017-11-03 10:52PM EST18.002.132.072.110.00-8083.20%