Australia Markets close in 4 hrs 21 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221118C000300002022-07-21 9:32AM EDT30.0062.0070.7075.000.00--200.00%
SI221118C000450002022-07-12 11:19AM EDT45.0024.0060.8064.100.00--3116.36%
SI221118C000500002022-07-28 10:27AM EDT50.0038.1553.1056.100.00--80.00%
SI221118C000550002022-07-08 3:38PM EDT55.0020.4044.5045.800.00--60.00%
SI221118C000600002022-08-08 9:44AM EDT60.0051.3445.2046.800.00--1270.22%
SI221118C000650002022-08-10 10:16AM EDT65.0041.0041.2043.00+5.67+16.05%23567.24%
SI221118C000700002022-07-29 12:05PM EDT70.0031.3037.7039.100.00--9074.76%
SI221118C000750002022-08-03 1:31PM EDT75.0032.3034.2035.500.00-15078.11%
SI221118C000800002022-08-05 11:06AM EDT80.0033.0030.7031.900.00--5078.54%
SI221118C000850002022-08-11 11:12AM EDT85.0029.4027.8029.00-0.90-2.97%54881.16%
SI221118C000900002022-08-08 9:32AM EDT90.0026.0024.8025.900.00-67080.96%
SI221118C000950002022-08-10 9:59AM EDT95.0023.3222.1023.40+4.82+26.05%42281.74%
SI221118C001000002022-08-11 2:20PM EDT100.0020.4019.9020.70+0.47+2.36%425781.94%
SI221118C001050002022-08-11 12:25PM EDT105.0018.6017.4018.60+1.03+5.86%12781.70%
SI221118C001100002022-08-11 10:04AM EDT110.0019.0015.5016.80+2.50+15.15%17582.53%
SI221118C001150002022-08-11 1:40PM EDT115.0014.4413.9014.70+0.04+0.28%132382.39%
SI221118C001200002022-08-11 10:47AM EDT120.0013.5912.4012.90+1.59+13.25%119482.29%
SI221118C001250002022-08-11 9:44AM EDT125.0013.4510.7011.70-0.25-1.82%63082.31%
SI221118C001300002022-08-10 12:36PM EDT130.0011.569.6010.40+0.45+4.05%376482.76%
SI221118C001350002022-08-10 10:52AM EDT135.009.508.409.10+1.20+14.46%211582.29%
SI221118C001400002022-08-11 11:50AM EDT140.007.807.208.10-1.30-14.29%21681.88%
SI221118C001450002022-08-04 9:35AM EDT145.008.106.407.200.00--1782.17%
SI221118C001500002022-08-11 1:03PM EDT150.006.005.606.50-0.80-11.76%14682.45%
SI221118C001550002022-08-05 10:10AM EDT155.006.204.705.800.00-12081.91%
SI221118C001600002022-08-11 9:30AM EDT160.005.704.204.90+0.50+9.62%13081.42%
SI221118C001650002022-08-09 11:30AM EDT165.004.103.604.500.00-1581.71%
SI221118C001700002022-08-10 9:39AM EDT170.004.233.104.00+0.73+20.86%34481.59%
SI221118C001750002022-08-11 10:42AM EDT175.003.302.853.40+0.70+26.92%73581.57%
SI221118C001800002022-08-08 9:39AM EDT180.003.302.503.100.00--7781.96%
SI221118C001850002022-07-29 1:26PM EDT185.002.052.202.800.00--582.23%
SI221118C001900002022-08-05 10:28AM EDT190.002.651.902.600.00--1282.62%
SI221118C001950002022-07-13 9:31AM EDT195.000.551.702.300.00--3782.74%
SI221118C002000002022-08-11 9:48AM EDT200.002.331.452.15+0.53+29.44%1683.06%
SI221118C002100002022-08-04 10:42AM EDT210.001.591.201.650.00--483.23%
SI221118C002200002022-08-03 2:12PM EDT220.001.050.901.500.00-102784.35%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221118P000300002022-07-20 3:09PM EDT30.001.250.102.300.00--98161.91%
SI221118P000350002022-07-28 2:42PM EDT35.001.500.004.800.00--72170.85%
SI221118P000400002022-08-05 10:12AM EDT40.001.350.204.800.00--119154.03%
SI221118P000450002022-07-22 10:36AM EDT45.003.070.301.750.00--14109.81%
SI221118P000500002022-08-11 10:49AM EDT50.001.861.852.35-0.18-8.82%585117.24%
SI221118P000550002022-08-08 3:57PM EDT55.002.812.502.950.00-150113.14%
SI221118P000600002022-08-10 9:39AM EDT60.003.273.303.80-0.83-20.24%3101110.25%
SI221118P000650002022-08-08 9:33AM EDT65.005.604.404.800.00-183108.23%
SI221118P000700002022-08-09 1:45PM EDT70.006.605.406.400.00-141106.91%
SI221118P000750002022-08-11 12:57PM EDT75.007.206.907.40-0.90-11.11%1148103.92%
SI221118P000800002022-08-11 1:53PM EDT80.008.808.509.50-0.80-8.33%2733103.88%
SI221118P000850002022-08-11 9:44AM EDT85.009.7210.1011.10-1.78-15.48%614101.05%
SI221118P000900002022-08-10 1:14PM EDT90.0012.0012.4013.20-2.00-14.29%2271100.68%
SI221118P000950002022-08-11 9:44AM EDT95.0013.6714.6015.60-1.43-9.47%61599.76%
SI221118P001000002022-08-11 2:09PM EDT100.0017.8017.2018.00-0.50-2.73%82698.90%
SI221118P001050002022-08-08 10:29AM EDT105.0019.2119.8021.100.00-31498.83%
SI221118P001100002022-08-08 2:25PM EDT110.0023.1022.8023.900.00--898.14%
SI221118P001150002022-08-11 11:17AM EDT115.0025.8025.7027.30-2.40-8.51%11697.85%
SI221118P001200002022-07-22 9:35AM EDT120.0036.7829.1030.600.00--697.74%
SI221118P001350002022-07-18 9:41AM EDT135.0071.1040.1041.600.00--897.94%
SI221118P001500002022-07-05 3:31PM EDT150.0091.5357.7059.600.00--1126.36%
SI221118P001700002022-07-26 11:54AM EDT170.0088.5069.7071.300.00--2101.00%
SI221118P001800002022-07-18 10:16AM EDT180.00113.0078.9080.700.00--1103.46%