Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220819C00030000 | 2022-08-09 9:42AM EDT | 30.00 | 71.85 | 70.40 | 73.00 | 0.00 | - | 10 | 29 | 0.00% |
| SI220819C00040000 | 2022-07-29 10:12AM EDT | 40.00 | 53.00 | 60.40 | 63.20 | 0.00 | - | - | 2 | 0.00% |
| SI220819C00045000 | 2022-07-18 9:33AM EDT | 45.00 | 22.50 | 55.40 | 58.30 | 0.00 | - | - | 22 | 0.00% |
| SI220819C00050000 | 2022-08-09 9:42AM EDT | 50.00 | 51.67 | 51.00 | 53.20 | 0.00 | - | 10 | 79 | 0.00% |
| SI220819C00055000 | 2022-07-29 2:46PM EDT | 55.00 | 38.34 | 46.00 | 47.90 | 0.00 | - | - | 36 | 0.00% |
| SI220819C00060000 | 2022-08-10 2:22PM EDT | 60.00 | 44.60 | 40.70 | 43.10 | +8.03 | +21.96% | 1 | 131 | 0.00% |
| SI220819C00065000 | 2022-08-08 9:41AM EDT | 65.00 | 43.00 | 35.80 | 38.10 | 0.00 | - | 3 | 944 | 0.00% |
| SI220819C00070000 | 2022-08-10 2:22PM EDT | 70.00 | 34.70 | 31.20 | 33.00 | +4.70 | +15.67% | 2 | 944 | 0.00% |
| SI220819C00075000 | 2022-08-09 1:43PM EDT | 75.00 | 25.00 | 26.50 | 27.80 | 0.00 | - | 5 | 866 | 0.00% |
| SI220819C00080000 | 2022-08-11 12:28PM EDT | 80.00 | 23.45 | 21.50 | 23.10 | +3.75 | +19.04% | 7 | 482 | 0.00% |
| SI220819C00085000 | 2022-08-11 10:01AM EDT | 85.00 | 22.17 | 16.90 | 18.40 | +7.17 | +47.80% | 2 | 691 | 0.00% |
| SI220819C00090000 | 2022-08-11 2:01PM EDT | 90.00 | 13.00 | 12.70 | 13.70 | -0.86 | -6.20% | 5 | 343 | 0.00% |
| SI220819C00095000 | 2022-08-11 12:09PM EDT | 95.00 | 9.50 | 8.90 | 9.60 | +1.20 | +14.46% | 3 | 245 | 0.00% |
| SI220819C00100000 | 2022-08-11 12:08PM EDT | 100.00 | 6.54 | 5.80 | 6.20 | +1.06 | +19.34% | 28 | 908 | 33.79% |
| SI220819C00105000 | 2022-08-11 1:56PM EDT | 105.00 | 3.60 | 3.40 | 4.00 | +0.10 | +2.86% | 16 | 1,112 | 70.36% |
| SI220819C00110000 | 2022-08-11 2:21PM EDT | 110.00 | 2.20 | 1.90 | 2.30 | -0.05 | -2.22% | 62 | 1,858 | 82.42% |
| SI220819C00115000 | 2022-08-11 2:40PM EDT | 115.00 | 1.10 | 1.05 | 1.20 | -0.10 | -8.33% | 275 | 872 | 89.55% |
| SI220819C00120000 | 2022-08-11 2:01PM EDT | 120.00 | 0.55 | 0.40 | 0.65 | -0.15 | -21.43% | 6 | 440 | 92.19% |
| SI220819C00125000 | 2022-08-11 10:49AM EDT | 125.00 | 0.50 | 0.25 | 0.40 | +0.03 | +6.38% | 26 | 695 | 101.37% |
| SI220819C00130000 | 2022-08-11 12:40PM EDT | 130.00 | 0.17 | 0.10 | 0.40 | -0.38 | -69.09% | 21 | 455 | 113.48% |
| SI220819C00135000 | 2022-08-09 11:19AM EDT | 135.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 662 | 118.75% |
| SI220819C00140000 | 2022-08-08 3:51PM EDT | 140.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 14 | 369 | 142.58% |
| SI220819C00145000 | 2022-08-04 10:00AM EDT | 145.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 36 | 271.05% |
| SI220819C00150000 | 2022-08-09 12:31PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 321 | 145.31% |
| SI220819C00155000 | 2022-08-10 9:49AM EDT | 155.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 1 | 140 | 176.56% |
| SI220819C00160000 | 2022-08-05 3:32PM EDT | 160.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 267 | 167.97% |
| SI220819C00165000 | 2022-07-26 3:32PM EDT | 165.00 | 0.35 | 0.00 | 3.00 | 0.00 | - | - | 18 | 300.29% |
| SI220819C00170000 | 2022-08-04 2:42PM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 69 | 354.79% |
| SI220819C00175000 | 2022-07-25 1:38PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 36 | 369.29% |
| SI220819C00180000 | 2022-07-27 1:17PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 80 | 383.15% |
| SI220819C00185000 | 2022-08-05 1:56PM EDT | 185.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | - | 253 | 396.48% |
| SI220819C00190000 | 2022-08-05 9:31AM EDT | 190.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 409.28% |
| SI220819C00195000 | 2021-12-22 11:26AM EDT | 195.00 | 28.00 | 20.00 | 21.50 | 0.00 | - | - | 2 | 918.07% |
| SI220819C00200000 | 2022-07-20 3:15PM EDT | 200.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | - | 45 | 360.94% |
| SI220819C00210000 | 2021-12-28 10:31AM EDT | 210.00 | 29.81 | 17.30 | 19.30 | 0.00 | - | 1 | 4 | 904.59% |
| SI220819C00220000 | 2022-07-27 1:17PM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 139 | 296.88% |
| SI220819C00240000 | 2022-08-01 11:48AM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 120 | 318.75% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220819P00030000 | 2022-08-09 12:31PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 1,295 | 443.75% |
| SI220819P00035000 | 2022-08-08 10:43AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 693 | 390.63% |
| SI220819P00040000 | 2022-08-09 9:53AM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 595 | 390.63% |
| SI220819P00045000 | 2022-08-11 11:57AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 648 | 306.25% |
| SI220819P00050000 | 2022-08-10 2:23PM EDT | 50.00 | 0.05 | 0.00 | 0.30 | +0.04 | +400.00% | 7 | 958 | 337.11% |
| SI220819P00055000 | 2022-08-10 10:40AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 1,579 | 237.50% |
| SI220819P00060000 | 2022-08-11 1:43PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 23 | 632 | 209.38% |
| SI220819P00065000 | 2022-08-10 2:08PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | +0.05 | +50.00% | 1 | 504 | 216.02% |
| SI220819P00070000 | 2022-08-10 3:40PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 4 | 463 | 192.97% |
| SI220819P00075000 | 2022-08-10 2:05PM EDT | 75.00 | 0.30 | 0.10 | 0.35 | -0.10 | -25.00% | 1 | 266 | 181.45% |
| SI220819P00080000 | 2022-08-11 1:52PM EDT | 80.00 | 0.31 | 0.30 | 0.45 | -0.34 | -52.31% | 13 | 297 | 168.55% |
| SI220819P00085000 | 2022-08-11 2:11PM EDT | 85.00 | 0.70 | 0.55 | 0.80 | -0.52 | -42.62% | 9 | 481 | 159.38% |
| SI220819P00090000 | 2022-08-11 1:57PM EDT | 90.00 | 1.35 | 1.15 | 1.40 | -0.75 | -35.71% | 15 | 397 | 154.88% |
| SI220819P00095000 | 2022-08-11 1:20PM EDT | 95.00 | 2.20 | 2.25 | 2.50 | -1.50 | -40.54% | 5 | 121 | 154.49% |
| SI220819P00100000 | 2022-08-11 2:20PM EDT | 100.00 | 4.00 | 3.90 | 4.40 | -1.88 | -31.97% | 30 | 189 | 157.72% |
| SI220819P00105000 | 2022-08-11 1:08PM EDT | 105.00 | 6.60 | 6.50 | 7.10 | -2.45 | -27.07% | 13 | 112 | 166.94% |
| SI220819P00110000 | 2022-08-11 12:22PM EDT | 110.00 | 10.40 | 9.80 | 10.50 | -2.10 | -16.80% | 5 | 73 | 179.05% |
| SI220819P00115000 | 2022-08-11 9:48AM EDT | 115.00 | 9.80 | 13.50 | 14.70 | -2.80 | -22.22% | 4 | 40 | 194.82% |
| SI220819P00120000 | 2022-08-11 10:55AM EDT | 120.00 | 16.00 | 17.90 | 19.20 | -0.64 | -3.85% | 2 | 38 | 215.53% |
| SI220819P00125000 | 2022-08-03 10:01AM EDT | 125.00 | 27.20 | 21.90 | 24.10 | 0.00 | - | 4 | 23 | 231.20% |
| SI220819P00130000 | 2022-08-02 1:12PM EDT | 130.00 | 36.34 | 27.30 | 29.00 | 0.00 | - | 1 | 2 | 262.06% |
| SI220819P00135000 | 2022-07-20 11:20AM EDT | 135.00 | 43.90 | 32.40 | 34.00 | 0.00 | - | - | 100 | 288.18% |
| SI220819P00140000 | 2022-08-09 1:33PM EDT | 140.00 | 40.70 | 37.20 | 39.00 | 0.00 | - | 1 | 2 | 308.30% |
| SI220819P00150000 | 2022-07-29 9:41AM EDT | 150.00 | 58.20 | 46.50 | 49.70 | 0.00 | - | 1 | 1 | 349.90% |
| SI220819P00160000 | 2021-12-27 1:44PM EDT | 160.00 | 43.83 | 52.10 | 54.20 | 0.00 | - | - | 1 | 208.59% |
| SI220819P00180000 | 2022-07-15 12:08PM EDT | 180.00 | 119.05 | 77.30 | 79.30 | 0.00 | - | - | 0 | 457.47% |
© 2022 Yahoo. All rights reserved.
