SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 05:00PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB231215C00105000 | 2023-03-09 4:59PM EDT | 105.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SIVB231215C00110000 | 2023-03-09 4:48PM EDT | 110.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SIVB231215C00115000 | 2023-03-09 3:11PM EDT | 115.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SIVB231215C00120000 | 2023-03-09 4:50PM EDT | 120.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SIVB231215C00125000 | 2023-03-09 3:17PM EDT | 125.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SIVB231215C00130000 | 2023-03-09 3:17PM EDT | 130.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVB231215C00135000 | 2023-03-09 3:44PM EDT | 135.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVB231215C00140000 | 2023-03-09 4:25PM EDT | 140.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVB231215C00145000 | 2023-03-09 4:33PM EDT | 145.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIVB231215C00150000 | 2023-03-09 4:34PM EDT | 150.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SIVB231215C00155000 | 2023-03-09 1:00PM EDT | 155.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SIVB231215C00160000 | 2023-03-09 12:40PM EDT | 160.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SIVB231215C00170000 | 2023-03-09 1:35PM EDT | 170.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIVB231215C00175000 | 2023-03-09 1:32PM EDT | 175.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SIVB231215C00180000 | 2023-03-09 4:27PM EDT | 180.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 12.50% |
| SIVB231215C00190000 | 2023-03-09 4:33PM EDT | 190.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SIVB231215C00195000 | 2023-03-09 10:30AM EDT | 195.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SIVB231215C00200000 | 2023-03-09 11:25AM EDT | 200.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SIVB231215C00210000 | 2023-03-09 1:26PM EDT | 210.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SIVB231215C00220000 | 2023-01-18 10:51AM EDT | 220.00 | 79.00 | 99.60 | 106.50 | 0.00 | - | 4 | 7 | 551.27% |
| SIVB231215C00230000 | 2023-03-09 1:02PM EDT | 230.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| SIVB231215C00240000 | 2023-03-09 2:51PM EDT | 240.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| SIVB231215C00250000 | 2023-03-09 3:02PM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SIVB231215C00260000 | 2023-03-09 10:40AM EDT | 260.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| SIVB231215C00270000 | 2023-02-17 4:56PM EDT | 270.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SIVB231215C00280000 | 2023-03-09 11:45AM EDT | 280.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SIVB231215C00290000 | 2023-03-09 10:37AM EDT | 290.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIVB231215C00300000 | 2023-03-09 4:11PM EDT | 300.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 44 | 46 | 25.00% |
| SIVB231215C00310000 | 2023-03-09 10:43AM EDT | 310.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIVB231215C00320000 | 2023-03-09 10:54AM EDT | 320.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| SIVB231215C00330000 | 2023-03-09 3:02PM EDT | 330.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 25.00% |
| SIVB231215C00340000 | 2023-03-09 11:47AM EDT | 340.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| SIVB231215C00350000 | 2023-03-09 1:56PM EDT | 350.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SIVB231215C00360000 | 2023-02-09 1:34PM EDT | 360.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| SIVB231215C00370000 | 2023-02-02 11:08AM EDT | 370.00 | 54.00 | 23.80 | 27.80 | 0.00 | - | 1 | 5 | 169.70% |
| SIVB231215C00380000 | 2023-03-09 11:37AM EDT | 380.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| SIVB231215C00390000 | 2023-03-09 11:59AM EDT | 390.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 18 | 105 | 25.00% |
| SIVB231215C00400000 | 2023-03-09 11:51AM EDT | 400.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| SIVB231215C00410000 | 2023-01-20 12:16PM EDT | 410.00 | 24.20 | 17.90 | 23.60 | 0.00 | - | 1 | 7 | 161.10% |
| SIVB231215C00440000 | 2023-02-13 2:39PM EDT | 440.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| SIVB231215C00450000 | 2023-03-09 10:35AM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 25.00% |
| SIVB231215C00460000 | 2023-03-09 10:54AM EDT | 460.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| SIVB231215C00470000 | 2023-01-23 3:56PM EDT | 470.00 | 13.90 | 6.40 | 11.30 | 0.00 | - | 50 | 84 | 129.62% |
| SIVB231215C00480000 | 2022-12-21 3:12PM EDT | 480.00 | 4.80 | 8.40 | 16.60 | 0.00 | - | 16 | 18 | 143.94% |
| SIVB231215C00490000 | 2023-01-03 2:47PM EDT | 490.00 | 5.60 | 16.40 | 20.00 | 0.00 | - | 1 | 2 | 163.32% |
| SIVB231215C00500000 | 2022-11-30 4:30PM EDT | 500.00 | 4.70 | 1.50 | 8.30 | 0.00 | - | 6 | 5 | 115.35% |
| SIVB231215C00510000 | 2022-12-05 2:27PM EDT | 510.00 | 3.58 | 3.30 | 9.20 | 0.00 | - | - | 1 | 122.84% |
| SIVB231215C00520000 | 2023-02-02 11:44AM EDT | 520.00 | 15.00 | 0.90 | 10.00 | 0.00 | - | 1 | 29 | 120.01% |
| SIVB231215C00530000 | 2023-03-09 4:40PM EDT | 530.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 172 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIVB231215P00105000 | 2023-03-09 4:56PM EDT | 105.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.39% |
| SIVB231215P00110000 | 2023-03-09 4:37PM EDT | 110.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 40 | 51 | 0.00% |
| SIVB231215P00115000 | 2023-03-09 3:53PM EDT | 115.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
| SIVB231215P00120000 | 2023-03-09 3:44PM EDT | 120.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 42 | 54 | 0.00% |
| SIVB231215P00125000 | 2023-03-09 3:54PM EDT | 125.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SIVB231215P00130000 | 2023-01-06 1:37PM EDT | 130.00 | 11.40 | 0.00 | 9.60 | 0.00 | - | 2 | 8 | 0.00% |
| SIVB231215P00135000 | 2023-03-09 4:58PM EDT | 135.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 512 | 531 | 0.00% |
| SIVB231215P00140000 | 2023-03-09 11:54AM EDT | 140.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SIVB231215P00145000 | 2023-03-09 3:46PM EDT | 145.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SIVB231215P00150000 | 2023-03-09 12:15PM EDT | 150.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SIVB231215P00155000 | 2023-03-09 1:35PM EDT | 155.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SIVB231215P00160000 | 2023-03-09 4:00PM EDT | 160.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| SIVB231215P00165000 | 2023-03-09 12:32PM EDT | 165.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB231215P00170000 | 2023-03-06 1:06PM EDT | 170.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SIVB231215P00175000 | 2023-03-03 3:33PM EDT | 175.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SIVB231215P00180000 | 2023-03-09 1:09PM EDT | 180.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| SIVB231215P00185000 | 2023-03-09 1:28PM EDT | 185.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SIVB231215P00190000 | 2023-02-14 11:50AM EDT | 190.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SIVB231215P00195000 | 2023-01-20 4:31PM EDT | 195.00 | 16.30 | 13.50 | 17.70 | 0.00 | - | 5 | 96 | 0.00% |
| SIVB231215P00200000 | 2023-03-09 4:22PM EDT | 200.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SIVB231215P00210000 | 2023-03-09 4:39PM EDT | 210.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SIVB231215P00220000 | 2023-03-09 1:08PM EDT | 220.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SIVB231215P00230000 | 2023-03-09 10:32AM EDT | 230.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SIVB231215P00240000 | 2023-03-09 12:10PM EDT | 240.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SIVB231215P00250000 | 2023-03-09 10:35AM EDT | 250.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIVB231215P00260000 | 2023-03-02 10:32AM EDT | 260.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SIVB231215P00270000 | 2023-03-09 1:18PM EDT | 270.00 | 121.53 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SIVB231215P00280000 | 2023-03-09 3:01PM EDT | 280.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIVB231215P00290000 | 2023-02-16 4:47PM EDT | 290.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SIVB231215P00300000 | 2023-02-09 11:17AM EDT | 300.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| SIVB231215P00310000 | 2023-02-02 10:58AM EDT | 310.00 | 41.80 | 58.40 | 63.30 | 0.00 | - | 1 | 5 | 0.00% |
| SIVB231215P00320000 | 2023-02-01 4:51PM EDT | 320.00 | 52.35 | 64.20 | 68.50 | 0.00 | - | 5 | 24 | 0.00% |
| SIVB231215P00330000 | 2023-01-20 2:19PM EDT | 330.00 | 75.50 | 67.30 | 71.40 | 0.00 | - | 17 | 15 | 0.00% |
| SIVB231215P00340000 | 2023-02-08 12:14PM EDT | 340.00 | 61.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SIVB231215P00350000 | 2022-12-06 10:45AM EDT | 350.00 | 156.00 | 128.90 | 135.40 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB231215P00400000 | 2022-10-28 10:01AM EDT | 400.00 | 163.50 | 174.20 | 183.70 | 0.00 | - | 2 | 0 | 0.00% |
| SIVB231215P00430000 | 2022-10-21 9:51AM EDT | 430.00 | 184.50 | 202.30 | 211.00 | 0.00 | - | 10 | 10 | 0.00% |
| SIVB231215P00440000 | 2022-10-21 2:35PM EDT | 440.00 | 202.00 | 212.00 | 221.50 | 0.00 | - | 10 | 0 | 0.00% |
| SIVB231215P00450000 | 2022-10-21 12:35PM EDT | 450.00 | 210.75 | 221.60 | 231.40 | 0.00 | - | 14 | 0 | 0.00% |
| SIVB231215P00480000 | 2022-10-17 11:32AM EDT | 480.00 | 168.57 | 253.60 | 262.90 | 0.00 | - | - | 0 | 0.00% |
| SIVB231215P00500000 | 2023-02-06 2:02PM EDT | 500.00 | 185.50 | 227.40 | 236.60 | 0.00 | - | - | 0 | 0.00% |
| SIVB231215P00530000 | 2023-01-23 10:37AM EDT | 530.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
