Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.45+3.59 (+6.00%)
At close: 04:05PM EDT
64.26 +0.81 (+1.28%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220715C000450002022-06-23 1:05PM EDT45.0014.0318.2020.200.00-16115.09%
SI220715C000500002022-06-24 1:20PM EDT50.0016.0414.1015.60+3.04+23.38%414107.81%
SI220715C000550002022-06-24 10:13AM EDT55.0012.4010.5011.40+3.10+33.33%1421102.20%
SI220715C000600002022-06-24 3:40PM EDT60.007.557.508.00+0.95+14.39%7025799.54%
SI220715C000650002022-06-24 3:55PM EDT65.005.004.805.40+1.10+28.21%4815095.26%
SI220715C000700002022-06-24 3:30PM EDT70.003.702.903.50+1.24+50.41%8624492.77%
SI220715C000750002022-06-24 3:56PM EDT75.001.851.502.10+0.29+18.59%5444988.67%
SI220715C000800002022-06-24 3:55PM EDT80.001.180.951.25+0.23+24.21%3420189.80%
SI220715C000850002022-06-24 3:29PM EDT85.000.750.500.75+0.15+25.00%3672789.45%
SI220715C000900002022-06-24 3:04PM EDT90.000.500.100.60+0.14+38.89%701,33389.45%
SI220715C000950002022-06-24 11:21AM EDT95.000.250.000.450.00-863491.89%
SI220715C001000002022-06-24 2:30PM EDT100.000.250.100.25-0.04-13.79%711196.88%
SI220715C001050002022-06-24 10:47AM EDT105.000.350.000.70-0.95-73.08%120118.36%
SI220715C001100002022-06-22 3:20PM EDT110.000.250.000.250.00-188107.42%
SI220715C001150002022-06-24 9:50AM EDT115.000.180.050.35+0.08+80.00%173122.66%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220715P000300002022-06-24 3:44PM EDT30.000.200.200.25-0.20-50.00%36238169.53%
SI220715P000350002022-06-23 3:49PM EDT35.000.570.050.600.00-1427148.44%
SI220715P000400002022-06-24 3:50PM EDT40.000.550.500.60-0.43-43.88%129636134.38%
SI220715P000450002022-06-24 3:23PM EDT45.000.830.701.05-1.07-56.32%45643120.31%
SI220715P000500002022-06-24 3:50PM EDT50.001.601.451.75-0.95-37.25%24666113.43%
SI220715P000550002022-06-24 3:57PM EDT55.002.652.402.90-1.45-35.37%103774105.32%
SI220715P000600002022-06-24 3:58PM EDT60.004.454.104.70-1.95-30.47%78648101.29%
SI220715P000650002022-06-24 3:58PM EDT65.006.806.407.10-2.30-25.27%9711896.92%
SI220715P000700002022-06-24 2:38PM EDT70.008.809.3010.10-3.80-30.16%3617691.89%
SI220715P000750002022-06-24 2:31PM EDT75.0012.4313.0013.90-6.73-35.13%2615090.72%
SI220715P000800002022-06-24 2:03PM EDT80.0017.0517.0019.00-4.45-20.70%1921398.58%
SI220715P000850002022-06-24 1:40PM EDT85.0021.5321.6023.40-4.82-18.29%292100.15%
SI220715P000900002022-06-22 2:17PM EDT90.0034.1726.2028.200.00-134102.69%
SI220715P000950002022-06-24 9:39AM EDT95.0033.4030.8033.00-6.00-15.23%23699.80%
SI220715P001000002022-06-24 2:11PM EDT100.0036.2035.8037.90-8.12-18.32%118106.35%
SI220715P001050002022-06-16 12:06PM EDT105.0046.3940.8043.100.00-14121.39%
SI220715P001100002022-06-24 2:13PM EDT110.0045.7445.6047.80-4.26-8.52%137110.35%
SI220715P001150002022-06-14 10:24AM EDT115.0055.1550.8052.900.00-35131.06%