Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230120C00012500 | 2022-11-30 12:25PM EST | 12.50 | 13.25 | 14.80 | 15.70 | -0.65 | -4.68% | 3,794 | 13,308 | 144.92% |
| SI230120C00015000 | 2022-11-30 2:20PM EST | 15.00 | 12.90 | 12.90 | 13.50 | +0.40 | +3.20% | 46 | 2,780 | 148.34% |
| SI230120C00017500 | 2022-11-30 10:58AM EST | 17.50 | 10.50 | 10.70 | 11.50 | -0.28 | -2.60% | 3,711 | 10,301 | 137.89% |
| SI230120C00020000 | 2022-11-30 3:26PM EST | 20.00 | 9.10 | 9.10 | 9.70 | +0.76 | +9.11% | 106 | 559 | 138.28% |
| SI230120C00022500 | 2022-11-29 3:57PM EST | 22.50 | 6.82 | 7.40 | 8.00 | 0.00 | - | 4 | 84 | 131.79% |
| SI230120C00025000 | 2022-11-30 3:45PM EST | 25.00 | 6.20 | 6.00 | 6.40 | +0.70 | +12.73% | 85 | 855 | 126.32% |
| SI230120C00030000 | 2022-11-30 3:44PM EST | 30.00 | 3.70 | 3.50 | 4.00 | +0.50 | +15.62% | 328 | 1,192 | 116.06% |
| SI230120C00035000 | 2022-11-30 3:37PM EST | 35.00 | 2.03 | 1.90 | 2.20 | +0.31 | +18.02% | 134 | 1,054 | 107.37% |
| SI230120C00040000 | 2022-11-30 3:33PM EST | 40.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 2,522 | 8,786 | 99.90% |
| SI230120C00045000 | 2022-11-30 3:29PM EST | 45.00 | 0.59 | 0.35 | 0.70 | +0.09 | +18.00% | 9 | 1,852 | 98.34% |
| SI230120C00050000 | 2022-11-30 3:55PM EST | 50.00 | 0.34 | 0.25 | 0.35 | -0.06 | -15.00% | 544 | 9,874 | 99.12% |
| SI230120C00055000 | 2022-11-30 3:32PM EST | 55.00 | 0.25 | 0.15 | 0.30 | +0.02 | +8.70% | 422 | 793 | 104.59% |
| SI230120C00060000 | 2022-11-30 12:09PM EST | 60.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 2 | 593 | 106.64% |
| SI230120C00065000 | 2022-11-28 9:49AM EST | 65.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 570 | 143.36% |
| SI230120C00070000 | 2022-11-21 12:36PM EST | 70.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 98 | 500 | 150.39% |
| SI230120C00075000 | 2022-11-25 9:57AM EST | 75.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 10 | 289 | 135.74% |
| SI230120C00080000 | 2022-11-30 2:46PM EST | 80.00 | 0.10 | 0.00 | 0.35 | -0.10 | -50.00% | 2 | 404 | 139.45% |
| SI230120C00085000 | 2022-11-30 2:38PM EST | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 831 | 145.51% |
| SI230120C00090000 | 2022-11-23 10:18AM EST | 90.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 379 | 195.21% |
| SI230120C00095000 | 2022-11-28 9:31AM EST | 95.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 281 | 201.27% |
| SI230120C00100000 | 2022-11-30 11:35AM EST | 100.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 256 | 137.50% |
| SI230120C00105000 | 2022-11-28 10:48AM EST | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 141.80% |
| SI230120C00110000 | 2022-11-16 1:46PM EST | 110.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 221 | 217.38% |
| SI230120C00115000 | 2022-10-26 8:30AM EST | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SI230120C00120000 | 2022-11-16 10:03AM EST | 120.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 86 | 142.19% |
| SI230120C00125000 | 2022-11-07 12:03PM EST | 125.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 319 | 231.06% |
| SI230120C00130000 | 2022-11-16 10:03AM EST | 130.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 5 | 45 | 235.16% |
| SI230120C00135000 | 2022-11-16 10:06AM EST | 135.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 30 | 153 | 239.06% |
| SI230120C00140000 | 2022-11-30 1:47PM EST | 140.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 197 | 202.93% |
| SI230120C00145000 | 2022-11-10 11:31AM EST | 145.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 6 | 47 | 221.29% |
| SI230120C00150000 | 2022-11-07 1:57PM EST | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 80 | 195.31% |
| SI230120C00155000 | 2022-10-05 2:59PM EST | 155.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SI230120C00160000 | 2022-11-08 9:54AM EST | 160.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 46 | 557 | 212.11% |
| SI230120C00165000 | 2022-10-03 11:13AM EST | 165.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1,175 | 50.00% |
| SI230120C00170000 | 2022-10-26 1:38PM EST | 170.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 105 | 0 | 190.23% |
| SI230120C00175000 | 2022-09-23 8:55AM EST | 175.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 163 | 220.31% |
| SI230120C00180000 | 2022-10-18 12:31PM EST | 180.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 921 | 231.84% |
| SI230120C00185000 | 2022-10-07 10:24AM EST | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 5 | 1,817 | 197.27% |
| SI230120C00190000 | 2022-09-22 1:59PM EST | 190.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 17 | 250 | 227.73% |
| SI230120C00195000 | 2022-06-02 1:46PM EST | 195.00 | 5.00 | 0.70 | 1.90 | 0.00 | - | 2 | 47 | 305.76% |
| SI230120C00200000 | 2022-11-11 10:20AM EST | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 70 | 260 | 203.52% |
| SI230120C00210000 | 2022-10-03 9:45AM EST | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 50.00% |
| SI230120C00220000 | 2022-11-11 10:33AM EST | 220.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 6 | 114 | 287.60% |
| SI230120C00230000 | 2022-11-08 10:15AM EST | 230.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 62 | 225 | 291.80% |
| SI230120C00240000 | 2022-08-26 12:25PM EST | 240.00 | 1.50 | 0.00 | 0.40 | 0.00 | - | 1 | 291 | 244.53% |
| SI230120C00250000 | 2022-10-20 12:45PM EST | 250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 651 | 199.22% |
| SI230120C00260000 | 2022-08-15 11:24AM EST | 260.00 | 1.96 | 0.00 | 0.80 | 0.00 | - | 2 | 186 | 275.59% |
| SI230120C00270000 | 2022-06-07 11:27AM EST | 270.00 | 2.37 | 0.40 | 1.25 | 0.00 | - | 1 | 14 | 311.72% |
| SI230120C00280000 | 2022-08-10 9:48AM EST | 280.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | 1 | 3 | 336.43% |
| SI230120C00290000 | 2022-05-12 11:32AM EST | 290.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 2 | 75 | 390.58% |
| SI230120C00300000 | 2022-11-14 9:32AM EST | 300.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 6 | 106 | 316.60% |
| SI230120C00310000 | 2022-05-20 2:01PM EST | 310.00 | 1.58 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 397.17% |
| SI230120C00320000 | 2022-05-20 2:01PM EST | 320.00 | 1.47 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 400.29% |
| SI230120C00330000 | 2022-09-22 11:50AM EST | 330.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 78 | 271.09% |
| SI230120C00340000 | 2022-10-18 8:39AM EST | 340.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 74 | 327.93% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230120P00012500 | 2022-11-30 3:33PM EST | 12.50 | 0.60 | 0.55 | 0.70 | -0.10 | -14.29% | 92 | 5,269 | 172.66% |
| SI230120P00015000 | 2022-11-30 3:30PM EST | 15.00 | 1.10 | 0.90 | 1.10 | -0.07 | -5.98% | 491 | 6,821 | 162.01% |
| SI230120P00017500 | 2022-11-30 3:54PM EST | 17.50 | 1.45 | 1.35 | 1.55 | -0.20 | -12.12% | 135 | 4,403 | 150.49% |
| SI230120P00020000 | 2022-11-30 3:41PM EST | 20.00 | 2.10 | 2.00 | 2.20 | -0.40 | -16.00% | 527 | 13,887 | 142.92% |
| SI230120P00022500 | 2022-11-30 3:54PM EST | 22.50 | 2.95 | 2.75 | 2.95 | -0.45 | -13.24% | 95 | 2,558 | 134.18% |
| SI230120P00025000 | 2022-11-30 3:55PM EST | 25.00 | 3.90 | 3.80 | 4.00 | -0.55 | -12.36% | 245 | 6,818 | 129.83% |
| SI230120P00030000 | 2022-11-30 3:59PM EST | 30.00 | 6.40 | 6.10 | 6.50 | -1.00 | -13.51% | 157 | 1,946 | 115.58% |
| SI230120P00035000 | 2022-11-30 2:59PM EST | 35.00 | 10.14 | 9.50 | 9.80 | -0.61 | -5.67% | 37 | 1,546 | 108.15% |
| SI230120P00040000 | 2022-11-30 3:26PM EST | 40.00 | 14.10 | 13.40 | 13.80 | -1.20 | -7.84% | 63 | 797 | 100.98% |
| SI230120P00045000 | 2022-11-30 3:26PM EST | 45.00 | 18.60 | 17.90 | 18.40 | -0.85 | -4.37% | 6 | 758 | 100.88% |
| SI230120P00050000 | 2022-11-25 10:00AM EST | 50.00 | 23.30 | 22.60 | 23.10 | +1.90 | +8.88% | 1 | 514 | 97.75% |
| SI230120P00055000 | 2022-11-29 11:03AM EST | 55.00 | 29.00 | 27.00 | 28.20 | 0.00 | - | 1 | 549 | 77.73% |
| SI230120P00060000 | 2022-11-29 9:54AM EST | 60.00 | 33.93 | 32.10 | 33.40 | 0.00 | - | 1 | 69 | 110.16% |
| SI230120P00065000 | 2022-11-22 2:15PM EST | 65.00 | 40.08 | 36.90 | 38.20 | 0.00 | - | 6 | 16 | 150.78% |
| SI230120P00070000 | 2022-11-17 9:32AM EST | 70.00 | 42.10 | 42.00 | 43.30 | 0.00 | - | 7 | 37 | 112.50% |
| SI230120P00075000 | 2022-11-10 2:25PM EST | 75.00 | 41.59 | 46.90 | 48.10 | 0.00 | - | 10 | 12 | 161.82% |
| SI230120P00080000 | 2022-11-22 12:48PM EST | 80.00 | 54.83 | 51.80 | 53.40 | 0.00 | - | 2 | 7 | 111.72% |
| SI230120P00085000 | 2022-11-09 12:02PM EST | 85.00 | 48.88 | 57.00 | 58.10 | 0.00 | - | 1 | 1 | 175.98% |
| SI230120P00090000 | 2022-11-29 9:54AM EST | 90.00 | 63.88 | 61.80 | 63.20 | 0.00 | - | 1 | 3 | 188.48% |
| SI230120P00095000 | 2022-11-08 2:30PM EST | 95.00 | 57.00 | 66.90 | 68.20 | 0.00 | - | 2 | 1 | 194.43% |
| SI230120P00100000 | 2022-11-16 9:47AM EST | 100.00 | 71.03 | 72.00 | 73.20 | 0.00 | - | 1 | 8 | 130.47% |
| SI230120P00105000 | 2022-10-28 12:00PM EST | 105.00 | 46.10 | 75.40 | 76.30 | 0.00 | - | 1 | 13 | 0.00% |
| SI230120P00110000 | 2022-11-11 10:03AM EST | 110.00 | 79.58 | 81.90 | 83.20 | 0.00 | - | 1 | 0 | 210.25% |
| SI230120P00115000 | 2022-10-18 9:53AM EST | 115.00 | 57.10 | 86.00 | 87.10 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00120000 | 2022-10-27 10:56AM EST | 120.00 | 61.95 | 90.40 | 91.30 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00125000 | 2022-09-28 10:03AM EST | 125.00 | 50.00 | 65.20 | 67.40 | 0.00 | - | 1 | 296 | 0.00% |
| SI230120P00130000 | 2022-10-18 2:24PM EST | 130.00 | 74.95 | 101.20 | 103.00 | 0.00 | - | 3 | 0 | 213.28% |
| SI230120P00135000 | 2022-09-23 12:42PM EST | 135.00 | 63.10 | 80.00 | 82.50 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00140000 | 2022-10-18 12:18PM EST | 140.00 | 84.30 | 111.40 | 112.50 | 0.00 | - | 4 | 0 | 0.00% |
| SI230120P00145000 | 2022-07-07 1:29PM EST | 145.00 | 83.80 | 52.10 | 54.30 | 0.00 | - | 2 | 3 | 0.00% |
| SI230120P00150000 | 2022-10-18 8:32AM EST | 150.00 | 86.12 | 121.40 | 123.00 | 0.00 | - | 1 | 0 | 227.34% |
| SI230120P00155000 | 2022-01-24 1:28PM EST | 155.00 | 78.28 | 65.60 | 68.50 | 0.00 | - | 2 | 22 | 0.00% |
| SI230120P00160000 | 2022-10-04 8:48AM EST | 160.00 | 78.50 | 106.30 | 108.80 | 0.00 | - | 2 | 2 | 0.00% |
| SI230120P00165000 | 2022-01-18 10:55AM EST | 165.00 | 74.95 | 64.20 | 67.40 | 0.00 | - | 2 | 1 | 0.00% |
| SI230120P00170000 | 2022-06-16 9:40AM EST | 170.00 | 113.90 | 107.70 | 111.00 | 0.00 | - | 9 | 15 | 0.00% |
| SI230120P00175000 | 2022-03-15 11:16AM EST | 175.00 | 78.92 | 70.60 | 74.50 | 0.00 | - | 1 | 15 | 0.00% |
| SI230120P00180000 | 2022-11-07 2:31PM EST | 180.00 | 128.94 | 151.60 | 153.20 | 0.00 | - | 1 | 0 | 260.35% |
| SI230120P00185000 | 2022-05-13 8:33AM EST | 185.00 | 117.75 | 103.80 | 108.80 | 0.00 | - | 4 | 0 | 0.00% |
| SI230120P00190000 | 2021-12-14 11:08AM EST | 190.00 | 89.25 | 82.10 | 84.40 | 0.00 | - | - | 2 | 0.00% |
| SI230120P00195000 | 2022-09-16 8:59AM EST | 195.00 | 114.50 | 126.10 | 129.20 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00200000 | 2022-04-25 11:59AM EST | 200.00 | 88.50 | 129.00 | 132.70 | 0.00 | - | 1 | 16 | 0.00% |
| SI230120P00210000 | 2022-10-05 12:02PM EST | 210.00 | 132.00 | 158.30 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00220000 | 2022-03-07 9:30AM EST | 220.00 | 122.90 | 97.50 | 101.40 | 0.00 | - | 1 | 4 | 0.00% |
| SI230120P00230000 | 2021-11-10 6:49AM EST | 230.00 | 106.56 | 112.50 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00250000 | 2022-01-10 10:08AM EST | 250.00 | 145.00 | 138.00 | 142.00 | 0.00 | - | 20 | 0 | 0.00% |
| SI230120P00260000 | 2022-05-10 1:56PM EST | 260.00 | 175.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230120P00290000 | 2022-03-13 11:00PM EST | 290.00 | 173.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230120P00300000 | 2021-12-16 9:44AM EST | 300.00 | 174.50 | 174.00 | 177.90 | 0.00 | - | - | 20 | 0.00% |
| SI230120P00320000 | 2022-03-09 10:23AM EST | 320.00 | 199.50 | 190.50 | 194.50 | 0.00 | - | 25 | 20 | 0.00% |
| SI230120P00340000 | 2022-11-17 3:57PM EST | 340.00 | 312.10 | 310.10 | 314.80 | 0.00 | - | 2 | 0 | 400.10% |
© 2022 Yahoo. All rights reserved.
