SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217C00105000 | 2023-01-20 9:30AM EST | 105.00 | 193.50 | 185.80 | 194.00 | 0.00 | - | 1 | 0 | 234.08% |
| SIVB230217C00150000 | 2022-11-17 3:23PM EST | 150.00 | 78.70 | 67.90 | 71.80 | 0.00 | - | - | 15 | 0.00% |
| SIVB230217C00160000 | 2023-01-19 11:45AM EST | 160.00 | 88.52 | 130.80 | 139.00 | 0.00 | - | 2 | 2 | 145.56% |
| SIVB230217C00165000 | 2022-10-24 1:33PM EST | 165.00 | 75.90 | 64.00 | 66.80 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217C00175000 | 2023-01-23 9:37AM EST | 175.00 | 121.50 | 115.00 | 124.00 | 0.00 | - | - | 0 | 115.19% |
| SIVB230217C00180000 | 2022-12-30 11:33AM EST | 180.00 | 57.30 | 118.00 | 127.30 | 0.00 | - | 1 | 5 | 210.61% |
| SIVB230217C00190000 | 2023-01-19 11:45AM EST | 190.00 | 61.52 | 100.70 | 109.50 | 0.00 | - | 2 | 4 | 113.23% |
| SIVB230217C00195000 | 2022-10-24 11:35AM EST | 195.00 | 53.40 | 41.50 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217C00200000 | 2023-01-27 1:12PM EST | 200.00 | 102.00 | 90.00 | 99.50 | 0.00 | - | 1 | 75 | 94.92% |
| SIVB230217C00210000 | 2023-01-20 9:36AM EST | 210.00 | 75.00 | 81.70 | 90.00 | 0.00 | - | 5 | 13 | 101.76% |
| SIVB230217C00220000 | 2023-01-12 12:21PM EST | 220.00 | 45.51 | 71.40 | 80.00 | 0.00 | - | 2 | 380 | 88.55% |
| SIVB230217C00230000 | 2023-01-24 1:18PM EST | 230.00 | 64.33 | 62.00 | 70.00 | 0.00 | - | 1 | 261 | 80.84% |
| SIVB230217C00240000 | 2023-01-30 2:01PM EST | 240.00 | 55.64 | 53.40 | 61.00 | -1.56 | -2.73% | 1 | 131 | 79.96% |
| SIVB230217C00250000 | 2023-01-30 9:38AM EST | 250.00 | 48.42 | 44.70 | 52.00 | +2.02 | +4.35% | 1 | 509 | 75.79% |
| SIVB230217C00260000 | 2023-01-25 2:18PM EST | 260.00 | 37.30 | 34.00 | 43.00 | 0.00 | - | 4 | 436 | 64.18% |
| SIVB230217C00270000 | 2023-01-30 2:01PM EST | 270.00 | 28.80 | 25.10 | 30.70 | -5.40 | -15.79% | 1 | 216 | 62.18% |
| SIVB230217C00280000 | 2023-01-30 10:58AM EST | 280.00 | 21.27 | 21.10 | 23.30 | -9.23 | -30.26% | 2 | 110 | 54.16% |
| SIVB230217C00290000 | 2023-01-30 2:20PM EST | 290.00 | 15.10 | 15.70 | 17.00 | -6.50 | -30.09% | 2 | 237 | 53.77% |
| SIVB230217C00300000 | 2023-01-30 1:17PM EST | 300.00 | 11.40 | 10.80 | 11.80 | -4.50 | -28.30% | 7 | 365 | 52.25% |
| SIVB230217C00310000 | 2023-01-30 3:37PM EST | 310.00 | 7.50 | 6.70 | 7.70 | -3.20 | -29.91% | 31 | 233 | 50.09% |
| SIVB230217C00320000 | 2023-01-30 3:00PM EST | 320.00 | 4.37 | 4.10 | 4.90 | -3.35 | -43.39% | 2 | 149 | 51.26% |
| SIVB230217C00330000 | 2023-01-30 3:00PM EST | 330.00 | 2.59 | 1.00 | 2.95 | -2.18 | -45.70% | 4 | 349 | 50.40% |
| SIVB230217C00340000 | 2023-01-27 3:58PM EST | 340.00 | 1.20 | 1.05 | 5.80 | -1.55 | -56.36% | 4 | 74 | 61.43% |
| SIVB230217C00350000 | 2023-01-30 11:30AM EST | 350.00 | 1.00 | 0.40 | 5.00 | -1.02 | -50.50% | 2 | 142 | 64.34% |
| SIVB230217C00360000 | 2023-01-26 3:29PM EST | 360.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 92 | 56.34% |
| SIVB230217C00370000 | 2022-11-22 11:40AM EST | 370.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 3 | 29 | 75.57% |
| SIVB230217C00380000 | 2022-11-01 9:01AM EST | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| SIVB230217C00390000 | 2023-01-24 10:49AM EST | 390.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 40 | 46 | 62.40% |
| SIVB230217C00400000 | 2023-01-27 1:05PM EST | 400.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 1 | 80 | 58.98% |
| SIVB230217C00410000 | 2023-01-27 2:13PM EST | 410.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 100 | 60.45% |
| SIVB230217C00420000 | 2022-10-12 12:25PM EST | 420.00 | 19.10 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 103.91% |
| SIVB230217C00430000 | 2022-10-21 9:05AM EST | 430.00 | 2.50 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 87.57% |
| SIVB230217C00440000 | 2023-01-20 10:01AM EST | 440.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 9 | 9 | 72.85% |
| SIVB230217C00450000 | 2023-01-20 10:07AM EST | 450.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 118.41% |
| SIVB230217C00460000 | 2023-01-26 10:30AM EST | 460.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 122.94% |
| SIVB230217C00470000 | 2022-10-11 12:46PM EST | 470.00 | 10.80 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 100.88% |
| SIVB230217C00480000 | 2022-10-21 8:35AM EST | 480.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 19 | 98.24% |
| SIVB230217C00490000 | 2022-10-21 8:35AM EST | 490.00 | 1.00 | 0.00 | 1.80 | 0.00 | - | 3 | 1 | 113.67% |
| SIVB230217C00500000 | 2023-01-20 9:39AM EST | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 139.70% |
| SIVB230217C00510000 | 2022-09-15 2:14PM EST | 510.00 | 13.60 | 2.85 | 6.90 | 0.00 | - | 2 | 4 | 167.44% |
| SIVB230217C00520000 | 2022-08-11 10:18AM EST | 520.00 | 36.10 | 18.20 | 25.90 | 0.00 | - | - | 2 | 268.43% |
| SIVB230217C00530000 | 2022-09-16 2:15PM EST | 530.00 | 8.60 | 1.50 | 5.80 | 0.00 | - | 2 | 8 | 164.58% |
| SIVB230217C00540000 | 2022-08-23 9:40AM EST | 540.00 | 18.20 | 4.20 | 5.40 | 0.00 | - | 2 | 7 | 178.86% |
| SIVB230217C00550000 | 2022-09-29 8:30AM EST | 550.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 158.18% |
| SIVB230217C00560000 | 2022-09-15 2:22PM EST | 560.00 | 6.90 | 0.85 | 4.70 | 0.00 | - | 1 | 10 | 166.16% |
| SIVB230217C00570000 | 2022-09-29 8:30AM EST | 570.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 164.94% |
| SIVB230217C00580000 | 2022-12-29 1:10PM EST | 580.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 168.21% |
| SIVB230217C00590000 | 2022-09-16 2:03PM EST | 590.00 | 4.10 | 0.10 | 4.80 | 0.00 | - | 1 | 2 | 172.05% |
| SIVB230217C00600000 | 2022-08-02 2:09PM EST | 600.00 | 6.90 | 5.20 | 7.60 | 0.00 | - | - | 2 | 213.83% |
| SIVB230217C00620000 | 2022-08-15 1:56PM EST | 620.00 | 13.90 | 2.85 | 6.30 | 0.00 | - | 1 | 1 | 204.80% |
| SIVB230217C00640000 | 2022-07-26 8:30AM EST | 640.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SIVB230217C00680000 | 2022-11-04 11:21AM EST | 680.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 197.29% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230217P00105000 | 2023-01-18 9:59AM EST | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 151.56% |
| SIVB230217P00110000 | 2023-01-03 3:55PM EST | 110.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 3 | 9 | 176.95% |
| SIVB230217P00115000 | 2023-01-05 9:44AM EST | 115.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 95 | 207.13% |
| SIVB230217P00120000 | 2023-01-23 11:48AM EST | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 141.41% |
| SIVB230217P00125000 | 2023-01-23 12:08PM EST | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 135.55% |
| SIVB230217P00130000 | 2023-01-26 3:29PM EST | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 29 | 121.88% |
| SIVB230217P00135000 | 2023-01-23 1:22PM EST | 135.00 | 2.40 | 0.00 | 0.20 | 0.00 | - | 6 | 26 | 133.20% |
| SIVB230217P00140000 | 2023-01-27 2:05PM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 154 | 110.94% |
| SIVB230217P00145000 | 2023-01-26 3:30PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 33 | 106.25% |
| SIVB230217P00150000 | 2023-01-20 11:29AM EST | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 299 | 191.31% |
| SIVB230217P00155000 | 2023-01-20 2:01PM EST | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 30 | 32 | 124.32% |
| SIVB230217P00160000 | 2023-01-27 2:32PM EST | 160.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 515 | 136.72% |
| SIVB230217P00165000 | 2023-01-23 1:49PM EST | 165.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 1 | 425 | 167.92% |
| SIVB230217P00170000 | 2023-01-27 2:05PM EST | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 204 | 160.60% |
| SIVB230217P00175000 | 2023-01-27 2:05PM EST | 175.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 11 | 50 | 117.19% |
| SIVB230217P00180000 | 2023-01-30 3:10PM EST | 180.00 | 0.25 | 0.00 | 0.25 | +0.15 | +150.00% | 2 | 119 | 89.45% |
| SIVB230217P00185000 | 2023-01-30 3:53PM EST | 185.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 58 | 82.62% |
| SIVB230217P00190000 | 2023-01-24 9:30AM EST | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 204 | 133.06% |
| SIVB230217P00195000 | 2023-01-24 10:14AM EST | 195.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 2 | 292 | 126.56% |
| SIVB230217P00200000 | 2023-01-30 11:11AM EST | 200.00 | 0.19 | 0.10 | 0.45 | +0.04 | +26.67% | 1 | 1,724 | 79.88% |
| SIVB230217P00210000 | 2023-01-26 3:47PM EST | 210.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 11 | 952 | 86.79% |
| SIVB230217P00220000 | 2023-01-30 9:30AM EST | 220.00 | 0.73 | 0.05 | 1.10 | +0.08 | +12.31% | 1 | 630 | 70.41% |
| SIVB230217P00230000 | 2023-01-25 12:38PM EST | 230.00 | 1.32 | 0.15 | 1.35 | 0.00 | - | 20 | 213 | 64.40% |
| SIVB230217P00240000 | 2023-01-30 1:11PM EST | 240.00 | 1.30 | 1.05 | 2.45 | +0.30 | +30.00% | 1 | 706 | 67.08% |
| SIVB230217P00250000 | 2023-01-30 2:25PM EST | 250.00 | 1.90 | 1.40 | 2.50 | +0.65 | +52.00% | 85 | 104 | 58.33% |
| SIVB230217P00260000 | 2023-01-30 2:25PM EST | 260.00 | 3.38 | 2.85 | 3.70 | +0.93 | +37.96% | 22 | 133 | 56.69% |
| SIVB230217P00270000 | 2023-01-30 2:04PM EST | 270.00 | 5.10 | 4.50 | 5.80 | +1.36 | +36.36% | 28 | 148 | 54.55% |
| SIVB230217P00280000 | 2023-01-30 3:55PM EST | 280.00 | 7.80 | 7.20 | 8.40 | +2.80 | +56.00% | 12 | 118 | 52.34% |
| SIVB230217P00290000 | 2023-01-30 3:04PM EST | 290.00 | 11.74 | 10.90 | 12.10 | +4.11 | +53.87% | 152 | 86 | 50.40% |
| SIVB230217P00300000 | 2023-01-30 10:11AM EST | 300.00 | 14.60 | 16.00 | 17.00 | -0.90 | -5.81% | 3 | 51 | 50.98% |
| SIVB230217P00310000 | 2023-01-30 11:10AM EST | 310.00 | 23.50 | 21.40 | 28.00 | +6.10 | +35.06% | 1 | 16 | 55.96% |
| SIVB230217P00320000 | 2023-01-30 10:31AM EST | 320.00 | 29.00 | 27.60 | 35.00 | +3.40 | +13.28% | 1 | 209 | 52.93% |
| SIVB230217P00330000 | 2023-01-23 1:57PM EST | 330.00 | 31.00 | 35.80 | 43.00 | 0.00 | - | 4 | 21 | 52.77% |
| SIVB230217P00340000 | 2023-01-25 11:10AM EST | 340.00 | 58.60 | 44.60 | 52.00 | 0.00 | - | 1 | 15 | 53.96% |
| SIVB230217P00350000 | 2022-10-25 9:21AM EST | 350.00 | 117.03 | 123.90 | 130.10 | 0.00 | - | 1 | 1 | 337.95% |
| SIVB230217P00360000 | 2022-11-03 9:12AM EST | 360.00 | 150.57 | 132.30 | 139.80 | 0.00 | - | 2 | 0 | 344.34% |
| SIVB230217P00370000 | 2023-01-05 9:33AM EST | 370.00 | 140.00 | 72.50 | 81.00 | 0.00 | - | 1 | 0 | 57.81% |
| SIVB230217P00380000 | 2023-01-24 9:35AM EST | 380.00 | 89.00 | 82.40 | 91.00 | 0.00 | - | 1 | 0 | 62.21% |
| SIVB230217P00390000 | 2022-09-20 8:56AM EST | 390.00 | 61.20 | 87.60 | 93.20 | 0.00 | - | 1 | 2 | 0.00% |
| SIVB230217P00400000 | 2022-12-06 9:44AM EST | 400.00 | 198.00 | 169.60 | 178.80 | 0.00 | - | 1 | 0 | 372.76% |
| SIVB230217P00410000 | 2022-09-16 12:02PM EST | 410.00 | 78.80 | 100.30 | 107.80 | 0.00 | - | 5 | 7 | 0.00% |
| SIVB230217P00420000 | 2022-09-19 2:53PM EST | 420.00 | 78.90 | 110.40 | 116.70 | 0.00 | - | 10 | 10 | 0.00% |
| SIVB230217P00440000 | 2022-09-19 2:41PM EST | 440.00 | 91.90 | 129.00 | 133.00 | 0.00 | - | 10 | 16 | 0.00% |
| SIVB230217P00450000 | 2022-12-06 9:44AM EST | 450.00 | 248.00 | 219.20 | 227.20 | 0.00 | - | 1 | 0 | 405.61% |
| SIVB230217P00460000 | 2022-09-08 2:42PM EST | 460.00 | 77.20 | 123.20 | 129.40 | 0.00 | - | 37 | 41 | 0.00% |
| SIVB230217P00470000 | 2022-07-07 1:12PM EST | 470.00 | 89.70 | 81.30 | 89.70 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00480000 | 2022-09-30 10:07AM EST | 480.00 | 143.45 | 241.30 | 250.70 | 0.00 | - | 2 | 1 | 397.63% |
| SIVB230217P00490000 | 2022-08-31 10:18AM EST | 490.00 | 101.10 | 148.00 | 155.90 | 0.00 | - | - | 2 | 0.00% |
| SIVB230217P00500000 | 2023-01-20 9:43AM EST | 500.00 | 216.50 | 202.60 | 211.00 | 0.00 | - | 1 | 0 | 114.26% |
| SIVB230217P00520000 | 2022-06-22 1:10PM EST | 520.00 | 136.00 | 157.80 | 165.10 | 0.00 | - | - | 1 | 0.00% |
| SIVB230217P00540000 | 2022-09-20 10:52AM EST | 540.00 | 176.20 | 220.40 | 229.70 | 0.00 | - | 21 | 18 | 0.00% |
| SIVB230217P00550000 | 2022-09-20 11:28AM EST | 550.00 | 186.50 | 233.90 | 242.70 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00560000 | 2022-08-03 8:30AM EST | 560.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB230217P00580000 | 2022-09-19 9:06AM EST | 580.00 | 214.00 | 250.20 | 259.40 | 0.00 | - | 12 | 0 | 0.00% |
| SIVB230217P00590000 | 2022-07-18 9:10AM EST | 590.00 | 177.00 | 138.00 | 147.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.
