SVB Financial Group (SIVB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.50 | 0.00 | - | 1 | 0 | 105.00 | 0.15 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 110.00 | 0.45 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 115.00 | 1.03 | 0.00 | - | 1 | 95 |
| - | - | - | - | - | 120.00 | 0.05 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 125.00 | 0.05 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 130.00 | 0.05 | 0.00 | - | 16 | 29 |
| - | - | - | - | - | 135.00 | 2.40 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 140.00 | 0.05 | 0.00 | - | 4 | 154 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 27 | 33 |
| 78.70 | 0.00 | - | - | 15 | 150.00 | 0.05 | 0.00 | - | 20 | 299 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 30 | 32 |
| 88.52 | 0.00 | - | 2 | 2 | 160.00 | 0.10 | 0.00 | - | 10 | 515 |
| 75.90 | 0.00 | - | - | 1 | 165.00 | 0.31 | 0.00 | - | 1 | 425 |
| - | - | - | - | - | 170.00 | 0.05 | 0.00 | - | 5 | 204 |
| 121.50 | 0.00 | - | - | 0 | 175.00 | 0.05 | 0.00 | - | 11 | 50 |
| 57.30 | 0.00 | - | 1 | 5 | 180.00 | 0.25 | +0.15 | +150.00% | 2 | 119 |
| - | - | - | - | - | 185.00 | 0.05 | -0.05 | -50.00% | 2 | 58 |
| 61.52 | 0.00 | - | 2 | 4 | 190.00 | 0.30 | 0.00 | - | 1 | 204 |
| 53.40 | 0.00 | - | - | 1 | 195.00 | 1.13 | 0.00 | - | 2 | 292 |
| 102.00 | 0.00 | - | 1 | 75 | 200.00 | 0.19 | +0.04 | +26.67% | 1 | 1,724 |
| 75.00 | 0.00 | - | 5 | 13 | 210.00 | 0.30 | 0.00 | - | 11 | 952 |
| 45.51 | 0.00 | - | 2 | 380 | 220.00 | 0.73 | +0.08 | +12.31% | 1 | 630 |
| 64.33 | 0.00 | - | 1 | 261 | 230.00 | 1.32 | 0.00 | - | 20 | 213 |
| 55.64 | -1.56 | -2.73% | 1 | 131 | 240.00 | 1.30 | +0.30 | +30.00% | 1 | 706 |
| 48.42 | +2.02 | +4.35% | 1 | 509 | 250.00 | 1.90 | +0.65 | +52.00% | 85 | 104 |
| 37.30 | 0.00 | - | 4 | 436 | 260.00 | 3.38 | +0.93 | +37.96% | 22 | 133 |
| 28.80 | -5.40 | -15.79% | 1 | 216 | 270.00 | 5.10 | +1.36 | +36.36% | 28 | 148 |
| 21.27 | -9.23 | -30.26% | 2 | 110 | 280.00 | 7.80 | +2.80 | +56.00% | 12 | 118 |
| 15.10 | -6.50 | -30.09% | 2 | 237 | 290.00 | 11.74 | +4.11 | +53.87% | 152 | 86 |
| 11.40 | -4.50 | -28.30% | 7 | 365 | 300.00 | 14.60 | -0.90 | -5.81% | 3 | 51 |
| 7.50 | -3.20 | -29.91% | 31 | 233 | 310.00 | 23.50 | +6.10 | +35.06% | 1 | 16 |
| 4.37 | -3.35 | -43.39% | 2 | 149 | 320.00 | 29.00 | +3.40 | +13.28% | 1 | 209 |
| 2.59 | -2.18 | -45.70% | 4 | 349 | 330.00 | 31.00 | 0.00 | - | 4 | 21 |
| 1.20 | -1.55 | -56.36% | 4 | 74 | 340.00 | 58.60 | 0.00 | - | 1 | 15 |
| 1.00 | -1.02 | -50.50% | 2 | 142 | 350.00 | 117.03 | 0.00 | - | 1 | 1 |
| 0.60 | 0.00 | - | 1 | 92 | 360.00 | 150.57 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 3 | 29 | 370.00 | 140.00 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 4 | 5 | 380.00 | 89.00 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 40 | 46 | 390.00 | 61.20 | 0.00 | - | 1 | 2 |
| 0.31 | 0.00 | - | 1 | 80 | 400.00 | 198.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 100 | 410.00 | 78.80 | 0.00 | - | 5 | 7 |
| 19.10 | 0.00 | - | 4 | 9 | 420.00 | 78.90 | 0.00 | - | 10 | 10 |
| 2.50 | 0.00 | - | 1 | 12 | 430.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 9 | 440.00 | 91.90 | 0.00 | - | 10 | 16 |
| 0.10 | 0.00 | - | 3 | 14 | 450.00 | 248.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 4 | 460.00 | 77.20 | 0.00 | - | 37 | 41 |
| 10.80 | 0.00 | - | 1 | 9 | 470.00 | 89.70 | 0.00 | - | - | 2 |
| 1.00 | 0.00 | - | 1 | 19 | 480.00 | 143.45 | 0.00 | - | 2 | 1 |
| 1.00 | 0.00 | - | 3 | 1 | 490.00 | 101.10 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 2 | 25 | 500.00 | 216.50 | 0.00 | - | 1 | 0 |
| 13.60 | 0.00 | - | 2 | 4 | 510.00 | - | - | - | - | - |
| 36.10 | 0.00 | - | - | 2 | 520.00 | 136.00 | 0.00 | - | - | 1 |
| 8.60 | 0.00 | - | 2 | 8 | 530.00 | - | - | - | - | - |
| 18.20 | 0.00 | - | 2 | 7 | 540.00 | 176.20 | 0.00 | - | 21 | 18 |
| 3.70 | 0.00 | - | 1 | 12 | 550.00 | 186.50 | 0.00 | - | 10 | 0 |
| 6.90 | 0.00 | - | 1 | 10 | 560.00 | 163.50 | 0.00 | - | 10 | 0 |
| 2.80 | 0.00 | - | 2 | 4 | 570.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 12 | 580.00 | 214.00 | 0.00 | - | 12 | 0 |
| 4.10 | 0.00 | - | 1 | 2 | 590.00 | 177.00 | 0.00 | - | 6 | 6 |
| 6.90 | 0.00 | - | - | 2 | 600.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | - | 1 | 640.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 680.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
