Australia Markets close in 4 hrs 35 mins

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.13-0.90 (-0.84%)
At close: 04:00PM EDT
106.34 +0.21 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220819C000300002022-08-09 9:42AM EDT30.0071.8570.4073.000.00-10290.00%
SI220819C000400002022-07-29 10:12AM EDT40.0053.0060.4063.200.00--20.00%
SI220819C000450002022-07-18 9:33AM EDT45.0022.5055.4058.300.00--220.00%
SI220819C000500002022-08-09 9:42AM EDT50.0051.6751.0053.200.00-10790.00%
SI220819C000550002022-07-29 2:46PM EDT55.0038.3446.0047.900.00--360.00%
SI220819C000600002022-08-10 2:22PM EDT60.0044.6040.7043.10+8.03+21.96%11310.00%
SI220819C000650002022-08-08 9:41AM EDT65.0043.0035.8038.100.00-39440.00%
SI220819C000700002022-08-10 2:22PM EDT70.0034.7031.2033.00+4.70+15.67%29440.00%
SI220819C000750002022-08-09 1:43PM EDT75.0025.0026.5027.800.00-58660.00%
SI220819C000800002022-08-11 12:28PM EDT80.0023.4521.5023.10+3.75+19.04%74820.00%
SI220819C000850002022-08-11 10:01AM EDT85.0022.1716.9018.40+7.17+47.80%26910.00%
SI220819C000900002022-08-11 2:01PM EDT90.0013.0012.7013.70-0.86-6.20%53430.00%
SI220819C000950002022-08-11 12:09PM EDT95.009.508.909.60+1.20+14.46%32450.00%
SI220819C001000002022-08-11 12:08PM EDT100.006.545.806.20+1.06+19.34%2890833.79%
SI220819C001050002022-08-11 1:56PM EDT105.003.603.404.00+0.10+2.86%161,11270.36%
SI220819C001100002022-08-11 2:21PM EDT110.002.201.902.30-0.05-2.22%621,85882.42%
SI220819C001150002022-08-11 2:40PM EDT115.001.101.051.20-0.10-8.33%27587289.55%
SI220819C001200002022-08-11 2:01PM EDT120.000.550.400.65-0.15-21.43%644092.19%
SI220819C001250002022-08-11 10:49AM EDT125.000.500.250.40+0.03+6.38%26695101.37%
SI220819C001300002022-08-11 12:40PM EDT130.000.170.100.40-0.38-69.09%21455113.48%
SI220819C001350002022-08-09 11:19AM EDT135.000.200.050.250.00-1662118.75%
SI220819C001400002022-08-08 3:51PM EDT140.000.300.000.450.00-14369142.58%
SI220819C001450002022-08-04 10:00AM EDT145.000.250.004.800.00-336271.05%
SI220819C001500002022-08-09 12:31PM EDT150.000.100.000.150.00-1321145.31%
SI220819C001550002022-08-10 9:49AM EDT155.000.050.000.35-0.05-50.00%1140176.56%
SI220819C001600002022-08-05 3:32PM EDT160.000.070.000.150.00-2267167.97%
SI220819C001650002022-07-26 3:32PM EDT165.000.350.003.000.00--18300.29%
SI220819C001700002022-08-04 2:42PM EDT170.000.100.004.800.00--69354.79%
SI220819C001750002022-07-25 1:38PM EDT175.000.100.004.800.00--36369.29%
SI220819C001800002022-07-27 1:17PM EDT180.000.050.004.800.00-480383.15%
SI220819C001850002022-08-05 1:56PM EDT185.000.020.004.800.00--253396.48%
SI220819C001900002022-08-05 9:31AM EDT190.000.020.004.800.00-127409.28%
SI220819C001950002021-12-22 11:26AM EDT195.0028.0020.0021.500.00--2918.07%
SI220819C002000002022-07-20 3:15PM EDT200.000.150.002.100.00--45360.94%
SI220819C002100002021-12-28 10:31AM EDT210.0029.8117.3019.300.00-14904.59%
SI220819C002200002022-07-27 1:17PM EDT220.000.150.000.300.00--139296.88%
SI220819C002400002022-08-01 11:48AM EDT240.000.050.000.250.00--120318.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI220819P000300002022-08-09 12:31PM EDT30.000.010.000.050.00-151,295443.75%
SI220819P000350002022-08-08 10:43AM EDT35.000.030.000.050.00--693390.63%
SI220819P000400002022-08-09 9:53AM EDT40.000.120.000.150.00-1595390.63%
SI220819P000450002022-08-11 11:57AM EDT45.000.050.000.050.00-4648306.25%
SI220819P000500002022-08-10 2:23PM EDT50.000.050.000.30+0.04+400.00%7958337.11%
SI220819P000550002022-08-10 10:40AM EDT55.000.050.000.05-0.05-50.00%21,579237.50%
SI220819P000600002022-08-11 1:43PM EDT60.000.040.000.05-0.08-66.67%23632209.38%
SI220819P000650002022-08-10 2:08PM EDT65.000.150.000.20+0.05+50.00%1504216.02%
SI220819P000700002022-08-10 3:40PM EDT70.000.150.050.20-0.02-11.76%4463192.97%
SI220819P000750002022-08-10 2:05PM EDT75.000.300.100.35-0.10-25.00%1266181.45%
SI220819P000800002022-08-11 1:52PM EDT80.000.310.300.45-0.34-52.31%13297168.55%
SI220819P000850002022-08-11 2:11PM EDT85.000.700.550.80-0.52-42.62%9481159.38%
SI220819P000900002022-08-11 1:57PM EDT90.001.351.151.40-0.75-35.71%15397154.88%
SI220819P000950002022-08-11 1:20PM EDT95.002.202.252.50-1.50-40.54%5121154.49%
SI220819P001000002022-08-11 2:20PM EDT100.004.003.904.40-1.88-31.97%30189157.72%
SI220819P001050002022-08-11 1:08PM EDT105.006.606.507.10-2.45-27.07%13112166.94%
SI220819P001100002022-08-11 12:22PM EDT110.0010.409.8010.50-2.10-16.80%573179.05%
SI220819P001150002022-08-11 9:48AM EDT115.009.8013.5014.70-2.80-22.22%440194.82%
SI220819P001200002022-08-11 10:55AM EDT120.0016.0017.9019.20-0.64-3.85%238215.53%
SI220819P001250002022-08-03 10:01AM EDT125.0027.2021.9024.100.00-423231.20%
SI220819P001300002022-08-02 1:12PM EDT130.0036.3427.3029.000.00-12262.06%
SI220819P001350002022-07-20 11:20AM EDT135.0043.9032.4034.000.00--100288.18%
SI220819P001400002022-08-09 1:33PM EDT140.0040.7037.2039.000.00-12308.30%
SI220819P001500002022-07-29 9:41AM EDT150.0058.2046.5049.700.00-11349.90%
SI220819P001600002021-12-27 1:44PM EDT160.0043.8352.1054.200.00--1208.59%
SI220819P001800002022-07-15 12:08PM EDT180.00119.0577.3079.300.00--0457.47%