Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220715C00045000 | 2022-06-23 1:05PM EDT | 45.00 | 14.03 | 18.20 | 20.20 | 0.00 | - | 1 | 6 | 115.09% |
| SI220715C00050000 | 2022-06-24 1:20PM EDT | 50.00 | 16.04 | 14.10 | 15.60 | +3.04 | +23.38% | 4 | 14 | 107.81% |
| SI220715C00055000 | 2022-06-24 10:13AM EDT | 55.00 | 12.40 | 10.50 | 11.40 | +3.10 | +33.33% | 14 | 21 | 102.20% |
| SI220715C00060000 | 2022-06-24 3:40PM EDT | 60.00 | 7.55 | 7.50 | 8.00 | +0.95 | +14.39% | 70 | 257 | 99.54% |
| SI220715C00065000 | 2022-06-24 3:55PM EDT | 65.00 | 5.00 | 4.80 | 5.40 | +1.10 | +28.21% | 48 | 150 | 95.26% |
| SI220715C00070000 | 2022-06-24 3:30PM EDT | 70.00 | 3.70 | 2.90 | 3.50 | +1.24 | +50.41% | 86 | 244 | 92.77% |
| SI220715C00075000 | 2022-06-24 3:56PM EDT | 75.00 | 1.85 | 1.50 | 2.10 | +0.29 | +18.59% | 54 | 449 | 88.67% |
| SI220715C00080000 | 2022-06-24 3:55PM EDT | 80.00 | 1.18 | 0.95 | 1.25 | +0.23 | +24.21% | 34 | 201 | 89.80% |
| SI220715C00085000 | 2022-06-24 3:29PM EDT | 85.00 | 0.75 | 0.50 | 0.75 | +0.15 | +25.00% | 36 | 727 | 89.45% |
| SI220715C00090000 | 2022-06-24 3:04PM EDT | 90.00 | 0.50 | 0.10 | 0.60 | +0.14 | +38.89% | 70 | 1,333 | 89.45% |
| SI220715C00095000 | 2022-06-24 11:21AM EDT | 95.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 8 | 634 | 91.89% |
| SI220715C00100000 | 2022-06-24 2:30PM EDT | 100.00 | 0.25 | 0.10 | 0.25 | -0.04 | -13.79% | 7 | 111 | 96.88% |
| SI220715C00105000 | 2022-06-24 10:47AM EDT | 105.00 | 0.35 | 0.00 | 0.70 | -0.95 | -73.08% | 1 | 20 | 118.36% |
| SI220715C00110000 | 2022-06-22 3:20PM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 88 | 107.42% |
| SI220715C00115000 | 2022-06-24 9:50AM EDT | 115.00 | 0.18 | 0.05 | 0.35 | +0.08 | +80.00% | 1 | 73 | 122.66% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220715P00030000 | 2022-06-24 3:44PM EDT | 30.00 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 36 | 238 | 169.53% |
| SI220715P00035000 | 2022-06-23 3:49PM EDT | 35.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | 14 | 27 | 148.44% |
| SI220715P00040000 | 2022-06-24 3:50PM EDT | 40.00 | 0.55 | 0.50 | 0.60 | -0.43 | -43.88% | 129 | 636 | 134.38% |
| SI220715P00045000 | 2022-06-24 3:23PM EDT | 45.00 | 0.83 | 0.70 | 1.05 | -1.07 | -56.32% | 45 | 643 | 120.31% |
| SI220715P00050000 | 2022-06-24 3:50PM EDT | 50.00 | 1.60 | 1.45 | 1.75 | -0.95 | -37.25% | 24 | 666 | 113.43% |
| SI220715P00055000 | 2022-06-24 3:57PM EDT | 55.00 | 2.65 | 2.40 | 2.90 | -1.45 | -35.37% | 103 | 774 | 105.32% |
| SI220715P00060000 | 2022-06-24 3:58PM EDT | 60.00 | 4.45 | 4.10 | 4.70 | -1.95 | -30.47% | 78 | 648 | 101.29% |
| SI220715P00065000 | 2022-06-24 3:58PM EDT | 65.00 | 6.80 | 6.40 | 7.10 | -2.30 | -25.27% | 97 | 118 | 96.92% |
| SI220715P00070000 | 2022-06-24 2:38PM EDT | 70.00 | 8.80 | 9.30 | 10.10 | -3.80 | -30.16% | 36 | 176 | 91.89% |
| SI220715P00075000 | 2022-06-24 2:31PM EDT | 75.00 | 12.43 | 13.00 | 13.90 | -6.73 | -35.13% | 26 | 150 | 90.72% |
| SI220715P00080000 | 2022-06-24 2:03PM EDT | 80.00 | 17.05 | 17.00 | 19.00 | -4.45 | -20.70% | 19 | 213 | 98.58% |
| SI220715P00085000 | 2022-06-24 1:40PM EDT | 85.00 | 21.53 | 21.60 | 23.40 | -4.82 | -18.29% | 2 | 92 | 100.15% |
| SI220715P00090000 | 2022-06-22 2:17PM EDT | 90.00 | 34.17 | 26.20 | 28.20 | 0.00 | - | 1 | 34 | 102.69% |
| SI220715P00095000 | 2022-06-24 9:39AM EDT | 95.00 | 33.40 | 30.80 | 33.00 | -6.00 | -15.23% | 2 | 36 | 99.80% |
| SI220715P00100000 | 2022-06-24 2:11PM EDT | 100.00 | 36.20 | 35.80 | 37.90 | -8.12 | -18.32% | 1 | 18 | 106.35% |
| SI220715P00105000 | 2022-06-16 12:06PM EDT | 105.00 | 46.39 | 40.80 | 43.10 | 0.00 | - | 1 | 4 | 121.39% |
| SI220715P00110000 | 2022-06-24 2:13PM EDT | 110.00 | 45.74 | 45.60 | 47.80 | -4.26 | -8.52% | 1 | 37 | 110.35% |
| SI220715P00115000 | 2022-06-14 10:24AM EDT | 115.00 | 55.15 | 50.80 | 52.90 | 0.00 | - | 3 | 5 | 131.06% |
© 2022 Yahoo. All rights reserved.
