SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230915C00140000 | 2023-03-09 4:56PM EDT | 140.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| SIVB230915C00145000 | 2023-03-09 3:59PM EDT | 145.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| SIVB230915C00150000 | 2023-03-09 4:37PM EDT | 150.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | - | 41 | 12.50% |
| SIVB230915C00155000 | 2023-03-09 2:54PM EDT | 155.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SIVB230915C00160000 | 2023-03-09 3:17PM EDT | 160.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIVB230915C00165000 | 2023-03-09 3:39PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SIVB230915C00170000 | 2023-03-09 2:37PM EDT | 170.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SIVB230915C00175000 | 2023-03-09 1:33PM EDT | 175.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| SIVB230915C00180000 | 2023-03-09 11:42AM EDT | 180.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIVB230915C00190000 | 2023-03-09 12:15PM EDT | 190.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIVB230915C00240000 | 2023-03-09 12:25PM EDT | 240.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| SIVB230915C00250000 | 2023-03-09 3:46PM EDT | 250.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 72 | 25.00% |
| SIVB230915C00260000 | 2023-03-09 3:11PM EDT | 260.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| SIVB230915C00270000 | 2023-03-09 3:11PM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| SIVB230915C00280000 | 2023-03-09 2:32PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| SIVB230915C00290000 | 2023-01-24 1:42PM EDT | 290.00 | 53.70 | 45.30 | 50.70 | 0.00 | - | - | 1 | 267.24% |
| SIVB230915C00300000 | 2023-03-09 3:56PM EDT | 300.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 25.00% |
| SIVB230915C00310000 | 2023-03-09 3:24PM EDT | 310.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SIVB230915C00320000 | 2023-03-09 4:59PM EDT | 320.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| SIVB230915C00330000 | 2023-03-09 2:40PM EDT | 330.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| SIVB230915C00340000 | 2023-02-10 11:11AM EDT | 340.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SIVB230915C00350000 | 2023-03-07 4:20PM EDT | 350.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| SIVB230915C00360000 | 2023-02-10 4:59PM EDT | 360.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SIVB230915C00380000 | 2023-02-09 10:42AM EDT | 380.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SIVB230915C00390000 | 2023-03-07 4:15PM EDT | 390.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| SIVB230915C00500000 | 2023-03-09 3:05PM EDT | 500.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB230915P00140000 | 2023-03-09 4:09PM EDT | 140.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| SIVB230915P00145000 | 2023-03-09 4:09PM EDT | 145.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 28 | 13 | 0.00% |
| SIVB230915P00150000 | 2023-03-09 2:11PM EDT | 150.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SIVB230915P00155000 | 2023-03-09 1:13PM EDT | 155.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SIVB230915P00160000 | 2023-03-09 3:18PM EDT | 160.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230915P00170000 | 2023-03-09 10:46AM EDT | 170.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230915P00180000 | 2023-03-09 10:44AM EDT | 180.00 | 35.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230915P00185000 | 2023-01-27 3:23PM EDT | 185.00 | 6.53 | 7.90 | 9.90 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230915P00210000 | 2023-03-09 11:40AM EDT | 210.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 0.00% |
| SIVB230915P00220000 | 2023-03-09 1:36PM EDT | 220.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB230915P00230000 | 2023-02-28 11:03AM EDT | 230.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIVB230915P00240000 | 2023-02-21 10:56AM EDT | 240.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230915P00250000 | 2023-03-09 10:58AM EDT | 250.00 | 83.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SIVB230915P00260000 | 2023-02-21 10:54AM EDT | 260.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230915P00270000 | 2023-02-21 10:52AM EDT | 270.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB230915P00280000 | 2023-01-26 11:13AM EDT | 280.00 | 34.21 | 36.60 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| SIVB230915P00290000 | 2023-03-09 10:58AM EDT | 290.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIVB230915P00310000 | 2023-03-09 10:32AM EDT | 310.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIVB230915P00320000 | 2023-03-09 10:50AM EDT | 320.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
