Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230120C00030000 | 2022-07-20 11:27AM EDT | 30.00 | 64.90 | 71.50 | 75.60 | 0.00 | - | - | 11 | 0.00% |
| SI230120C00040000 | 2022-07-29 10:12AM EDT | 40.00 | 56.69 | 63.60 | 65.90 | 0.00 | - | - | 45 | 0.00% |
| SI230120C00045000 | 2022-07-20 2:09PM EDT | 45.00 | 50.00 | 58.30 | 61.80 | 0.00 | - | 1 | 42 | 77.78% |
| SI230120C00050000 | 2022-08-11 11:54AM EDT | 50.00 | 57.25 | 55.60 | 57.40 | +1.45 | +2.60% | 22 | 51 | 61.87% |
| SI230120C00055000 | 2022-08-11 11:04AM EDT | 55.00 | 55.00 | 51.80 | 53.40 | +5.88 | +11.97% | 20 | 31 | 73.73% |
| SI230120C00060000 | 2022-08-09 10:08AM EDT | 60.00 | 47.02 | 48.10 | 49.70 | 0.00 | - | 2 | 24 | 78.71% |
| SI230120C00065000 | 2022-08-08 3:41PM EDT | 65.00 | 48.13 | 44.40 | 45.90 | 0.00 | - | 1 | 65 | 79.72% |
| SI230120C00070000 | 2022-07-21 3:34PM EDT | 70.00 | 36.90 | 41.20 | 42.70 | 0.00 | - | 1 | 142 | 82.40% |
| SI230120C00075000 | 2022-08-11 11:41AM EDT | 75.00 | 40.00 | 38.00 | 39.30 | -3.45 | -7.94% | 1 | 89 | 82.59% |
| SI230120C00080000 | 2022-08-11 11:23AM EDT | 80.00 | 36.50 | 35.00 | 36.00 | -0.50 | -1.35% | 2 | 272 | 82.36% |
| SI230120C00085000 | 2022-08-10 10:58AM EDT | 85.00 | 35.30 | 32.00 | 33.50 | +0.45 | +1.29% | 1 | 36 | 82.97% |
| SI230120C00090000 | 2022-08-08 9:38AM EDT | 90.00 | 33.70 | 29.70 | 31.00 | 0.00 | - | 5 | 296 | 84.07% |
| SI230120C00095000 | 2022-08-10 1:00PM EDT | 95.00 | 30.75 | 27.20 | 28.70 | +3.54 | +13.01% | 2 | 29 | 84.25% |
| SI230120C00100000 | 2022-08-08 11:51AM EDT | 100.00 | 27.20 | 24.90 | 26.10 | 0.00 | - | 2 | 321 | 83.49% |
| SI230120C00105000 | 2022-08-10 2:01PM EDT | 105.00 | 25.35 | 23.10 | 23.90 | +2.15 | +9.27% | 1 | 40 | 83.80% |
| SI230120C00110000 | 2022-08-11 9:34AM EDT | 110.00 | 24.50 | 21.10 | 21.90 | +0.43 | +1.79% | 2 | 247 | 83.48% |
| SI230120C00115000 | 2022-08-03 2:13PM EDT | 115.00 | 17.30 | 19.30 | 20.30 | 0.00 | - | 1 | 45 | 83.69% |
| SI230120C00120000 | 2022-08-10 1:32PM EDT | 120.00 | 19.69 | 17.60 | 18.70 | +0.59 | +3.09% | 1 | 94 | 83.56% |
| SI230120C00125000 | 2022-08-10 11:00AM EDT | 125.00 | 18.28 | 15.90 | 17.30 | +1.68 | +10.12% | 2 | 303 | 83.31% |
| SI230120C00130000 | 2022-08-10 11:33AM EDT | 130.00 | 17.00 | 14.80 | 15.80 | +2.21 | +14.94% | 2 | 77 | 83.52% |
| SI230120C00135000 | 2022-08-05 11:03AM EDT | 135.00 | 15.59 | 13.40 | 14.20 | 0.00 | - | 2 | 163 | 82.59% |
| SI230120C00140000 | 2022-08-11 10:53AM EDT | 140.00 | 14.02 | 12.30 | 13.10 | -0.81 | -5.46% | 4 | 185 | 82.73% |
| SI230120C00145000 | 2022-07-27 9:56AM EDT | 145.00 | 7.30 | 11.20 | 12.00 | 0.00 | - | 1 | 67 | 82.50% |
| SI230120C00150000 | 2022-08-11 10:15AM EDT | 150.00 | 12.00 | 10.10 | 11.20 | -1.20 | -9.09% | 4 | 96 | 82.50% |
| SI230120C00155000 | 2022-07-28 1:24PM EDT | 155.00 | 7.40 | 9.20 | 10.50 | 0.00 | - | 2 | 11 | 82.78% |
| SI230120C00160000 | 2022-08-10 11:42AM EDT | 160.00 | 9.79 | 8.60 | 9.30 | -1.31 | -11.80% | 5 | 217 | 82.36% |
| SI230120C00165000 | 2022-08-03 10:01AM EDT | 165.00 | 7.70 | 7.90 | 8.60 | 0.00 | - | 1 | 267 | 82.47% |
| SI230120C00170000 | 2022-08-11 11:52AM EDT | 170.00 | 7.50 | 7.20 | 7.80 | +7.50 | - | 1 | 248 | 82.10% |
| SI230120C00175000 | 2022-08-09 11:30AM EDT | 175.00 | 6.90 | 6.40 | 7.40 | 0.00 | - | 135 | 176 | 82.13% |
| SI230120C00180000 | 2022-08-11 9:30AM EDT | 180.00 | 7.50 | 5.80 | 6.80 | +4.30 | +134.38% | 1 | 30 | 81.92% |
| SI230120C00185000 | 2022-08-05 11:37AM EDT | 185.00 | 6.20 | 5.40 | 6.20 | 0.00 | - | 2 | 13 | 81.95% |
| SI230120C00190000 | 2021-12-30 12:04PM EDT | 190.00 | 41.00 | 29.30 | 33.00 | 0.00 | - | 20 | 94 | 181.04% |
| SI230120C00195000 | 2021-12-13 4:20PM EDT | 195.00 | 38.00 | 28.00 | 32.30 | 0.00 | - | 1 | 34 | 179.91% |
| SI230120C00200000 | 2022-08-10 11:00AM EDT | 200.00 | 5.10 | 4.20 | 4.90 | -0.47 | -8.44% | 1 | 204 | 82.08% |
| SI230120C00210000 | 2022-08-02 11:54AM EDT | 210.00 | 3.10 | 3.60 | 4.30 | 0.00 | - | 15 | 154 | 82.57% |
| SI230120C00220000 | 2022-08-08 2:27PM EDT | 220.00 | 4.30 | 3.10 | 3.60 | 0.00 | - | 2 | 129 | 82.46% |
| SI230120C00230000 | 2021-12-15 3:37PM EDT | 230.00 | 30.60 | 22.20 | 26.30 | 0.00 | - | 178 | 192 | 173.74% |
| SI230120C00240000 | 2022-08-03 3:58PM EDT | 240.00 | 2.40 | 2.05 | 3.10 | 0.00 | - | 15 | 41 | 83.42% |
| SI230120C00250000 | 2022-08-08 10:17AM EDT | 250.00 | 3.03 | 1.95 | 2.35 | 0.00 | - | 15 | 114 | 82.89% |
| SI230120C00260000 | 2022-08-04 3:54PM EDT | 260.00 | 2.30 | 1.55 | 2.30 | 0.00 | - | 1 | 188 | 83.57% |
| SI230120C00270000 | 2021-12-30 10:59AM EDT | 270.00 | 28.40 | 17.30 | 21.20 | 0.00 | - | 1 | 32 | 169.07% |
| SI230120C00280000 | 2022-08-10 10:48AM EDT | 280.00 | 1.70 | 1.20 | 2.05 | +1.70 | - | 2 | 3 | 85.55% |
| SI230120C00290000 | 2021-12-20 10:41AM EDT | 290.00 | 20.60 | 14.50 | 18.60 | 0.00 | - | 6 | 97 | 164.59% |
| SI230120C00300000 | 2022-07-20 12:51PM EDT | 300.00 | 1.25 | 0.85 | 1.60 | 0.00 | - | 1 | 105 | 85.40% |
| SI230120C00310000 | 2021-12-20 10:56AM EDT | 310.00 | 20.00 | 13.00 | 16.70 | 0.00 | - | 20 | 31 | 163.13% |
| SI230120C00320000 | 2022-01-05 4:18PM EDT | 320.00 | 15.20 | 12.50 | 16.60 | -17.80 | -53.94% | 1 | 2 | 164.37% |
| SI230120C00330000 | 2021-12-28 2:37PM EDT | 330.00 | 20.50 | 12.20 | 15.00 | 0.00 | - | 1 | 50 | 162.84% |
| SI230120C00340000 | 2022-08-10 11:52AM EDT | 340.00 | 0.65 | 0.00 | 4.80 | +0.20 | +44.44% | 2 | 74 | 105.19% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230120P00030000 | 2022-08-08 10:43AM EDT | 30.00 | 1.41 | 0.30 | 1.60 | 0.00 | - | 35 | 300 | 119.29% |
| SI230120P00035000 | 2022-08-03 10:33AM EDT | 35.00 | 2.10 | 0.40 | 2.70 | 0.00 | - | 5 | 302 | 118.14% |
| SI230120P00040000 | 2022-08-11 1:21PM EDT | 40.00 | 2.42 | 1.55 | 3.70 | -0.08 | -3.20% | 5 | 827 | 121.12% |
| SI230120P00045000 | 2022-08-05 9:31AM EDT | 45.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 1 | 412 | 112.45% |
| SI230120P00050000 | 2022-08-05 12:38PM EDT | 50.00 | 4.10 | 3.60 | 4.20 | 0.00 | - | 10 | 179 | 110.00% |
| SI230120P00055000 | 2022-08-10 10:00AM EDT | 55.00 | 4.75 | 4.70 | 5.20 | -0.65 | -12.04% | 1 | 462 | 107.54% |
| SI230120P00060000 | 2022-08-11 11:04AM EDT | 60.00 | 5.70 | 5.80 | 6.40 | -0.60 | -9.52% | 2 | 94 | 104.92% |
| SI230120P00065000 | 2022-08-11 12:25PM EDT | 65.00 | 7.54 | 7.20 | 7.70 | +0.44 | +6.20% | 2 | 30 | 102.82% |
| SI230120P00070000 | 2022-08-04 10:59AM EDT | 70.00 | 9.94 | 8.80 | 9.30 | 0.00 | - | 1 | 84 | 101.40% |
| SI230120P00075000 | 2022-08-10 10:15AM EDT | 75.00 | 10.90 | 10.60 | 11.00 | +0.39 | +3.71% | 1 | 248 | 99.95% |
| SI230120P00080000 | 2022-08-11 10:31AM EDT | 80.00 | 12.30 | 12.60 | 13.00 | -1.34 | -9.82% | 2 | 263 | 98.98% |
| SI230120P00085000 | 2022-08-11 10:11AM EDT | 85.00 | 13.70 | 14.60 | 15.20 | -7.95 | -36.72% | 1 | 34 | 97.74% |
| SI230120P00090000 | 2022-08-10 1:01PM EDT | 90.00 | 16.41 | 16.80 | 17.50 | -1.69 | -9.34% | 1 | 17 | 96.50% |
| SI230120P00095000 | 2022-07-21 12:03PM EDT | 95.00 | 25.83 | 19.20 | 20.00 | 0.00 | - | 10 | 19 | 95.48% |
| SI230120P00100000 | 2022-08-11 10:14AM EDT | 100.00 | 20.80 | 22.10 | 23.10 | -1.90 | -8.37% | 6 | 151 | 96.05% |
| SI230120P00105000 | 2022-01-04 11:54AM EDT | 105.00 | 24.00 | 25.60 | 28.00 | 0.00 | - | 1 | 32 | 100.56% |
| SI230120P00110000 | 2022-07-14 9:31AM EDT | 110.00 | 55.00 | 27.60 | 28.90 | 0.00 | - | 2 | 13 | 94.12% |
| SI230120P00115000 | 2022-08-08 11:39AM EDT | 115.00 | 31.00 | 30.70 | 32.10 | 0.00 | - | 10 | 20 | 93.63% |
| SI230120P00120000 | 2022-08-10 3:01PM EDT | 120.00 | 34.00 | 34.10 | 35.50 | -5.20 | -13.27% | 1 | 133 | 93.60% |
| SI230120P00125000 | 2022-07-20 9:37AM EDT | 125.00 | 48.32 | 37.40 | 39.00 | 0.00 | - | 1 | 665 | 93.14% |
| SI230120P00130000 | 2022-01-04 10:56AM EDT | 130.00 | 37.00 | 39.40 | 43.50 | 0.00 | - | 1 | 0 | 91.75% |
| SI230120P00135000 | 2022-07-06 9:39AM EDT | 135.00 | 77.47 | 49.10 | 50.60 | 0.00 | - | 1 | 17 | 108.49% |
| SI230120P00140000 | 2022-01-04 10:56AM EDT | 140.00 | 42.75 | 46.10 | 49.60 | 0.00 | - | 2 | 10 | 87.45% |
| SI230120P00145000 | 2022-07-07 2:29PM EDT | 145.00 | 83.80 | 57.20 | 58.60 | 0.00 | - | 10 | 3 | 109.69% |
| SI230120P00150000 | 2022-07-13 3:47PM EDT | 150.00 | 92.20 | 56.20 | 57.90 | 0.00 | - | 1 | 43 | 92.08% |
| SI230120P00155000 | 2021-12-13 3:08PM EDT | 155.00 | 61.38 | 56.50 | 59.30 | 0.00 | - | 1 | 20 | 79.55% |
| SI230120P00160000 | 2022-01-03 2:52PM EDT | 160.00 | 56.20 | 59.70 | 63.00 | 0.00 | - | 1 | 36 | 76.33% |
| SI230120P00170000 | 2021-12-20 12:19PM EDT | 170.00 | 73.80 | 67.20 | 70.30 | 0.00 | - | 2 | 4 | 70.18% |
| SI230120P00175000 | 2021-12-28 10:45AM EDT | 175.00 | 66.20 | 71.00 | 74.20 | 0.00 | - | 2 | 6 | 66.72% |
| SI230120P00180000 | 2022-01-04 4:15PM EDT | 180.00 | 69.50 | 75.00 | 77.90 | 0.00 | - | 5 | 14 | 62.20% |
| SI230120P00185000 | 2021-12-03 12:46PM EDT | 185.00 | 79.20 | 73.50 | 77.50 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00190000 | 2021-12-14 12:08PM EDT | 190.00 | 89.25 | 82.00 | 86.30 | 0.00 | - | - | 2 | 65.38% |
| SI230120P00195000 | 2021-12-16 11:53AM EDT | 195.00 | 87.50 | 85.90 | 89.20 | 0.00 | - | 50 | 85 | 45.61% |
| SI230120P00200000 | 2021-12-16 11:53AM EDT | 200.00 | 91.20 | 89.70 | 93.40 | 0.00 | - | - | 1 | 0.00% |
| SI230120P00210000 | 2021-12-01 4:26PM EDT | 210.00 | 83.55 | 93.00 | 97.00 | 0.00 | - | 1 | 5 | 0.00% |
| SI230120P00220000 | 2021-11-04 10:17AM EDT | 220.00 | 78.00 | 103.50 | 108.00 | 0.00 | - | 2 | 3 | 0.00% |
| SI230120P00230000 | 2021-11-10 7:49AM EDT | 230.00 | 106.56 | 114.00 | 117.60 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00250000 | 2021-12-16 10:48AM EDT | 250.00 | 130.00 | 131.50 | 136.00 | 0.00 | - | - | 20 | 0.00% |
| SI230120P00260000 | 2021-11-30 1:15PM EDT | 260.00 | 119.25 | 130.60 | 133.60 | 0.00 | - | 1 | 20 | 0.00% |
| SI230120P00300000 | 2021-12-16 10:44AM EDT | 300.00 | 174.50 | 176.50 | 180.10 | 0.00 | - | 10 | 20 | 0.00% |
| SI230120P00320000 | 2021-11-05 1:47PM EDT | 320.00 | 156.00 | 187.00 | 191.40 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
