SLV - iShares Silver Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180629C000090002018-04-20 11:48PM EDT9.007.207.107.250.00-100100342.19%
SLV180629C000100002018-06-07 1:11PM EDT10.005.805.755.850.00-40133219.53%
SLV180629C000110002018-06-08 11:30AM EDT11.004.744.754.85+0.09+1.94%1025182.42%
SLV180629C000120002018-06-04 11:28AM EDT12.003.493.753.850.00-353147.66%
SLV180629C000130002018-06-11 3:31PM EDT13.002.953.053.150.00-2256155.66%
SLV180629C000140002018-06-18 3:10PM EDT14.001.541.511.55-0.66-30.00%121,54042.19%
SLV180629C000145002018-06-18 1:20PM EDT14.501.000.000.000.00-112090.00%
SLV180629C000150002018-06-18 3:59PM EDT15.000.550.550.57-0.12-17.91%1496,84221.88%
SLV180629C000155002018-06-18 3:55PM EDT15.500.190.000.000.00-9031,5250.00%
SLV180629C000160002018-06-18 3:58PM EDT16.000.050.050.06-0.03-37.50%1,08316,35520.70%
SLV180629C000165002018-06-18 9:32AM EDT16.500.020.000.000.00-250912.50%
SLV180629C000170002018-06-15 2:12PM EDT17.000.010.010.02-0.04-80.00%21517,05532.81%
SLV180629C000175002018-06-15 11:19AM EDT17.500.010.000.01-0.01-50.00%2650935.94%
SLV180629C000180002018-06-14 9:44AM EDT18.000.020.000.010.00-147,07642.19%
SLV180629C000190002018-05-24 3:42PM EDT19.000.010.010.020.00-216,23258.59%
SLV180629C000200002018-05-25 12:26PM EDT20.000.010.000.01-0.01-50.00%5014,43559.38%
SLV180629C000210002018-05-16 11:43AM EDT21.000.020.000.010.00-61,50471.88%
SLV180629C000220002018-05-10 3:27PM EDT22.000.010.000.010.00-551,87381.25%
SLV180629C000230002018-03-28 9:38AM EDT23.000.010.000.02-0.01-50.00%819396.88%
SLV180629C000240002017-12-29 10:30AM EDT24.000.050.010.04+0.02+66.67%5015118.75%
SLV180629C000250002018-03-29 3:03PM EDT25.000.010.000.01-0.01-50.00%5433106.25%
SLV180629C000260002018-03-21 10:19AM EDT26.000.010.000.020.00-1045121.88%
SLV180629C000270002017-11-29 1:33PM EDT27.000.020.010.03-0.02-50.00%50965140.63%
SLV180629C000280002017-12-04 10:35AM EDT28.000.020.010.03-0.08-80.00%525148.44%
SLV180629C000290002017-11-29 10:39AM EDT29.000.020.010.03-0.05-71.43%10634156.25%
SLV180629C000300002017-11-28 3:53PM EDT30.000.020.000.03-0.01-33.33%5581156.25%
SLV180629C000310002018-03-21 3:04PM EDT31.000.010.000.020.00-40418156.25%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLV180629P000010002018-05-11 11:52PM EDT1.000.010.000.010.00-130600.00%
SLV180629P000020002018-05-11 11:52PM EDT2.000.010.000.010.00-20450.00%
SLV180629P000080002018-01-13 12:45AM EDT8.000.020.000.020.00-1010162.50%
SLV180629P000090002017-12-06 12:30PM EDT9.000.020.000.03+0.01+100.00%24143.75%
SLV180629P000100002017-07-07 11:44PM EDT10.000.050.040.080.00-80149.22%
SLV180629P000110002017-10-31 11:01AM EDT11.000.020.000.020.00-401,10090.63%
SLV180629P000120002018-04-12 10:56AM EDT12.000.010.000.010.00-1027362.50%
SLV180629P000130002018-05-23 10:31AM EDT13.000.010.000.010.00-182,71150.00%
SLV180629P000140002018-06-08 3:28PM EDT14.000.010.000.010.00-129,61431.25%
SLV180629P000145002018-06-08 4:01PM EDT14.500.010.000.010.00-2022.66%
SLV180629P000150002018-06-18 12:20PM EDT15.000.040.020.03+0.01+33.33%7937,58417.19%
SLV180629P000155002018-06-18 3:45PM EDT15.500.170.000.000.00-5871,0060.39%
SLV180629P000160002018-06-18 1:21PM EDT16.000.560.510.53+0.12+27.27%1154,95917.77%
SLV180629P000165002018-06-15 12:06PM EDT16.500.910.890.91+0.49+116.67%35220.00%
SLV180629P000170002018-06-18 3:56PM EDT17.001.481.481.49+0.09+6.47%5124,06012.50%
SLV180629P000175002018-06-15 9:53AM EDT17.501.691.871.92+0.39+30.00%11930.00%
SLV180629P000180002018-06-15 9:30AM EDT18.002.012.362.42+0.17+9.24%41580.00%
SLV180629P000185002018-06-08 4:01PM EDT18.502.692.672.750.00-41410.00%
SLV180629P000190002018-05-15 10:57AM EDT19.003.703.453.600.00-5367.97%
SLV180629P000200002018-06-08 11:30AM EDT20.004.244.154.25-0.26-5.78%101550.00%
SLV180629P000230002018-04-23 10:04AM EDT23.007.257.357.600.00-500142.58%