Australia markets close in 1 hour 58 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.58-0.53 (-3.76%)
At close: 04:00PM EST
13.44 -0.14 (-1.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203C000025002023-01-24 2:32PM EST2.5012.2010.8011.90+12.20--01,081.25%
SI230203C000050002023-01-18 11:31AM EST5.007.228.309.400.00--0654.69%
SI230203C000070002023-01-27 10:32AM EST7.006.306.307.10-1.40-18.18%360375.00%
SI230203C000080002023-01-19 10:55AM EST8.004.005.406.000.00-45309.38%
SI230203C000090002023-01-25 9:59AM EST9.004.404.404.900.00-333222.66%
SI230203C000095002023-01-19 1:44PM EST9.502.663.904.400.00--5198.44%
SI230203C000100002023-01-27 3:16PM EST10.003.463.603.90-0.57-14.14%659219.53%
SI230203C000105002023-01-20 11:24AM EST10.503.203.203.500.00-1347224.22%
SI230203C000110002023-01-27 3:11PM EST11.002.692.752.95-0.11-3.93%1154195.70%
SI230203C000115002023-01-23 9:59AM EST11.503.702.352.550.00-12191.41%
SI230203C000120002023-01-27 3:59PM EST12.002.021.952.15-0.41-16.87%276206181.64%
SI230203C000125002023-01-27 3:36PM EST12.501.451.601.75-0.65-30.95%103280172.46%
SI230203C000130002023-01-27 3:41PM EST13.001.131.251.45-0.57-33.53%534186166.80%
SI230203C000135002023-01-27 3:59PM EST13.501.041.001.20-0.41-28.28%455231167.97%
SI230203C000140002023-01-27 3:58PM EST14.000.810.800.95-0.34-29.57%1,505406166.80%
SI230203C000145002023-01-27 3:56PM EST14.500.700.600.70-0.20-22.22%1,327661159.77%
SI230203C000150002023-01-27 3:58PM EST15.000.540.550.60-0.16-22.86%1,9331,173172.46%
SI230203C000155002023-01-27 3:59PM EST15.500.450.350.50-0.10-18.18%332166167.97%
SI230203C000160002023-01-27 3:57PM EST16.000.350.350.45-0.10-22.22%277821182.81%
SI230203C000165002023-01-27 3:59PM EST16.500.340.300.35+0.03+9.68%3,700259185.16%
SI230203C000170002023-01-27 3:58PM EST17.000.250.200.30+0.05+25.00%186392183.98%
SI230203C000175002023-01-27 3:50PM EST17.500.250.150.30-0.35-58.33%1,283254192.19%
SI230203C000180002023-01-27 3:26PM EST18.000.150.150.20-0.05-25.00%35310191.80%
SI230203C000185002023-01-27 3:59PM EST18.500.100.100.20-0.08-44.44%1221196.09%
SI230203C000190002023-01-27 3:56PM EST19.000.100.050.20-0.05-33.33%123127199.22%
SI230203C000195002023-01-27 1:26PM EST19.500.060.050.20+0.06-16210.16%
SI230203C000200002023-01-27 3:32PM EST20.000.100.050.15+0.03+42.86%65402210.16%
SI230203C000205002023-01-26 12:14PM EST20.500.090.000.15+0.09--1207.81%
SI230203C000210002023-01-26 2:10PM EST21.000.050.000.150.00-317217.19%
SI230203C000215002023-01-24 10:34AM EST21.500.200.000.15+0.20--2226.56%
SI230203C000220002023-01-24 12:23PM EST22.000.200.000.150.00-241234.38%
SI230203C000225002023-01-24 3:46PM EST22.500.100.000.75+0.10--1351.17%
SI230203C000230002023-01-25 11:43AM EST23.000.070.000.750.00-112360.94%
SI230203C000235002023-01-25 11:43AM EST23.500.050.000.75+0.05--10370.70%
SI230203C000240002023-01-23 3:07PM EST24.000.150.000.150.00-17734267.19%
SI230203C000250002023-01-27 2:17PM EST25.000.350.000.35+0.25+250.00%546331.25%
SI230203C000255002023-01-24 9:46AM EST25.500.100.000.75+0.10--3406.25%
SI230203C000260002023-01-24 9:45AM EST26.000.100.000.750.00-14414.84%
SI230203C000270002023-01-24 9:47AM EST27.000.100.000.750.00-27430.47%
SI230203C000300002023-01-25 3:04PM EST30.000.050.000.750.00-2159474.22%
SI230203C000350002023-01-27 2:16PM EST35.000.050.000.05+0.03+150.00%135340.63%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203P000025002023-01-13 3:59PM EST2.500.070.000.050.00-6218675.00%
SI230203P000050002023-01-18 11:39AM EST5.000.010.000.050.00-1387406.25%
SI230203P000060002023-01-26 3:51PM EST6.000.010.000.050.00-1903337.50%
SI230203P000065002023-01-27 1:44PM EST6.500.050.000.10+0.05-60343.75%
SI230203P000070002023-01-27 2:33PM EST7.000.050.000.05-0.10-66.67%1,068361278.13%
SI230203P000075002023-01-27 1:56PM EST7.500.050.000.100.00-150101284.38%
SI230203P000080002023-01-27 3:43PM EST8.000.060.050.10+0.01+20.00%73151279.69%
SI230203P000085002023-01-27 3:55PM EST8.500.100.050.15+0.05+100.00%1,87966268.75%
SI230203P000090002023-01-27 3:59PM EST9.000.140.050.15+0.09+180.00%1,760188240.63%
SI230203P000095002023-01-27 3:47PM EST9.500.140.100.20+0.08+133.33%65477239.06%
SI230203P000100002023-01-27 3:56PM EST10.000.150.150.20+0.06+66.67%5,055719221.09%
SI230203P000105002023-01-27 3:52PM EST10.500.200.200.30+0.10+100.00%194617218.36%
SI230203P000110002023-01-27 3:59PM EST11.000.250.250.35+0.06+31.58%1,681251203.91%
SI230203P000115002023-01-27 3:59PM EST11.500.350.300.40+0.10+40.00%387325186.72%
SI230203P000120002023-01-27 3:50PM EST12.000.560.450.55+0.22+64.71%1,2921,611187.50%
SI230203P000125002023-01-27 3:38PM EST12.500.700.550.75+0.28+66.67%413295182.42%
SI230203P000130002023-01-27 3:54PM EST13.000.800.750.85+0.18+29.03%2,0242,169171.88%
SI230203P000135002023-01-27 3:59PM EST13.501.031.001.15+0.23+28.75%1,056168176.56%
SI230203P000140002023-01-27 3:59PM EST14.001.321.251.45+0.31+30.69%2,423404175.39%
SI230203P000145002023-01-27 3:06PM EST14.501.751.551.75+0.45+34.62%49105172.85%
SI230203P000150002023-01-27 3:59PM EST15.002.001.902.15+0.40+25.00%2,4601,044177.73%
SI230203P000155002023-01-27 3:22PM EST15.502.702.252.60+0.80+42.11%790182.42%
SI230203P000160002023-01-27 3:57PM EST16.002.852.802.90+0.53+22.84%1,5711,336188.67%
SI230203P000165002023-01-27 2:17PM EST16.503.403.103.40+3.40-747186.33%
SI230203P000170002023-01-27 3:52PM EST17.003.803.603.80+0.72+23.38%94124191.02%
SI230203P000175002023-01-25 1:08PM EST17.504.304.004.30+4.30--6193.75%
SI230203P000180002023-01-27 2:35PM EST18.004.904.504.80+0.48+10.86%116207.81%
SI230203P000190002023-01-25 1:42PM EST19.005.305.405.800.00-4021217.97%
SI230203P000195002023-01-27 2:26PM EST19.506.225.906.30+6.22-12229.69%
SI230203P000200002023-01-27 3:58PM EST20.006.606.306.80+0.63+10.55%27701222.66%
SI230203P000210002023-01-23 2:35PM EST21.005.307.407.700.00-416242.97%
SI230203P000215002023-01-24 1:36PM EST21.507.007.908.20+7.00--2253.13%
SI230203P000220002023-01-27 3:59PM EST22.008.508.408.80+2.30+37.10%113282.03%
SI230203P000225002023-01-20 10:32AM EST22.509.558.809.400.00-1010291.41%
SI230203P000230002023-01-23 3:43PM EST23.007.409.309.700.00-222254.69%
SI230203P000240002023-01-23 3:51PM EST24.008.3010.3010.70+8.30--9270.31%
SI230203P000245002023-01-23 3:07PM EST24.509.0010.8011.20+9.00--1277.34%
SI230203P000250002023-01-26 3:29PM EST25.0010.8311.3011.700.00-139284.38%
SI230203P000260002023-01-24 2:52PM EST26.0011.4012.3013.00+11.40--1368.36%
SI230203P000265002023-01-23 3:52PM EST26.5010.7012.8013.20+10.70--1305.47%
SI230203P000270002023-01-25 2:38PM EST27.0013.3513.3013.700.00-13312.50%
SI230203P000300002023-01-23 3:34PM EST30.0014.1016.3016.70+14.10--1348.44%
SI230203P000350002023-01-27 12:56PM EST35.0021.6021.3021.70+0.40+1.89%1313400.00%