Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021C00050000 | 2022-09-23 3:03PM EDT | 50.00 | 22.90 | 24.40 | 26.90 | 0.00 | - | 4 | 4 | 100.39% |
| SI221021C00055000 | 2022-09-27 1:56PM EDT | 55.00 | 21.30 | 20.20 | 22.20 | 0.00 | - | 1 | 70 | 103.76% |
| SI221021C00060000 | 2022-09-23 12:32PM EDT | 60.00 | 14.60 | 16.00 | 17.80 | 0.00 | - | 1 | 2 | 99.56% |
| SI221021C00065000 | 2022-09-23 12:30PM EDT | 65.00 | 11.10 | 12.40 | 13.10 | 0.00 | - | 3 | 4 | 91.46% |
| SI221021C00070000 | 2022-09-30 11:38AM EDT | 70.00 | 11.30 | 9.10 | 9.60 | +2.90 | +34.52% | 67 | 27 | 88.96% |
| SI221021C00075000 | 2022-09-30 3:59PM EDT | 75.00 | 6.50 | 6.30 | 6.60 | +0.20 | +3.17% | 91 | 95 | 85.35% |
| SI221021C00080000 | 2022-09-30 1:44PM EDT | 80.00 | 4.80 | 4.10 | 4.50 | +0.80 | +20.00% | 21 | 195 | 83.72% |
| SI221021C00085000 | 2022-09-30 3:58PM EDT | 85.00 | 2.70 | 2.40 | 2.85 | +0.15 | +5.88% | 30 | 1,871 | 80.59% |
| SI221021C00090000 | 2022-09-30 3:50PM EDT | 90.00 | 1.70 | 1.50 | 1.80 | +0.05 | +3.03% | 23 | 318 | 80.81% |
| SI221021C00095000 | 2022-09-30 12:48PM EDT | 95.00 | 1.28 | 0.80 | 1.05 | +0.63 | +96.92% | 2 | 1,712 | 78.96% |
| SI221021C00100000 | 2022-09-30 3:57PM EDT | 100.00 | 0.55 | 0.45 | 0.60 | +0.18 | +48.65% | 27 | 2,079 | 78.52% |
| SI221021C00105000 | 2022-09-30 3:52PM EDT | 105.00 | 0.35 | 0.15 | 0.35 | +0.10 | +40.00% | 6 | 1,491 | 76.07% |
| SI221021C00110000 | 2022-09-30 10:14AM EDT | 110.00 | 0.27 | 0.05 | 0.60 | +0.12 | +80.00% | 2 | 153 | 88.48% |
| SI221021C00115000 | 2022-09-23 10:53AM EDT | 115.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 6 | 107 | 90.43% |
| SI221021C00120000 | 2022-09-29 10:16AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,326 | 86.33% |
| SI221021C00125000 | 2022-09-30 11:08AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | +0.03 | +42.86% | 2 | 1,213 | 50.00% |
| SI221021C00130000 | 2022-09-26 1:14PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 112.70% |
| SI221021C00135000 | 2022-09-15 1:00PM EDT | 135.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 110.16% |
| SI221021C00140000 | 2022-09-12 1:27PM EDT | 140.00 | 1.01 | 0.00 | 0.35 | 0.00 | - | 82 | 144 | 118.36% |
| SI221021C00145000 | 2022-09-12 3:02PM EDT | 145.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 4 | 12 | 123.83% |
| SI221021C00150000 | 2022-09-14 3:58PM EDT | 150.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 110.16% |
| SI221021C00155000 | 2022-09-23 10:20AM EDT | 155.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 158.98% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021P00045000 | 2022-09-29 10:14AM EDT | 45.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 136.91% |
| SI221021P00050000 | 2022-09-29 1:31PM EDT | 50.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 111 | 684 | 92.97% |
| SI221021P00055000 | 2022-09-30 1:36PM EDT | 55.00 | 0.60 | 0.55 | 0.75 | -0.20 | -25.00% | 50 | 752 | 96.48% |
| SI221021P00060000 | 2022-09-30 2:06PM EDT | 60.00 | 1.15 | 1.25 | 1.40 | -0.45 | -28.13% | 112 | 1,255 | 94.14% |
| SI221021P00065000 | 2022-09-30 3:24PM EDT | 65.00 | 2.17 | 2.20 | 2.60 | -0.67 | -23.59% | 55 | 1,138 | 91.46% |
| SI221021P00070000 | 2022-09-30 3:54PM EDT | 70.00 | 3.91 | 3.80 | 4.20 | -1.19 | -23.33% | 15 | 983 | 88.96% |
| SI221021P00075000 | 2022-09-30 3:36PM EDT | 75.00 | 5.87 | 5.90 | 6.30 | -1.15 | -16.38% | 8 | 508 | 85.35% |
| SI221021P00080000 | 2022-09-30 3:58PM EDT | 80.00 | 8.80 | 8.60 | 9.10 | -1.10 | -11.11% | 3 | 2,473 | 82.35% |
| SI221021P00085000 | 2022-09-30 12:42PM EDT | 85.00 | 10.65 | 11.90 | 12.60 | -2.95 | -21.69% | 83 | 449 | 80.22% |
| SI221021P00090000 | 2022-09-30 3:38PM EDT | 90.00 | 15.78 | 15.60 | 16.50 | -1.67 | -9.57% | 4 | 192 | 76.07% |
| SI221021P00095000 | 2022-09-28 11:24AM EDT | 95.00 | 18.26 | 19.90 | 20.90 | 0.00 | - | 2 | 156 | 74.41% |
| SI221021P00100000 | 2022-09-27 1:49PM EDT | 100.00 | 26.40 | 24.20 | 27.20 | 0.00 | - | 65 | 96 | 93.75% |
| SI221021P00105000 | 2022-09-28 9:43AM EDT | 105.00 | 30.05 | 28.80 | 31.90 | 0.00 | - | 1 | 24 | 94.38% |
| SI221021P00110000 | 2022-09-26 11:58AM EDT | 110.00 | 36.53 | 33.60 | 36.30 | 0.00 | - | 3 | 4 | 87.21% |
| SI221021P00115000 | 2022-09-19 11:26AM EDT | 115.00 | 37.30 | 38.60 | 41.20 | 0.00 | - | 10 | 12 | 92.09% |
| SI221021P00120000 | 2022-09-16 3:07PM EDT | 120.00 | 39.10 | 43.40 | 46.60 | 0.00 | - | 204 | 204 | 105.37% |
| SI221021P00130000 | 2022-09-01 10:01AM EDT | 130.00 | 45.45 | 53.50 | 56.80 | 0.00 | - | - | 0 | 127.25% |
| SI221021P00140000 | 2022-09-01 9:35AM EDT | 140.00 | 53.35 | 63.10 | 66.80 | 0.00 | - | - | 0 | 128.52% |
© 2022 Yahoo. All rights reserved.
