Australia markets open in 3 hours 5 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.62+2.20 (+2.15%)
At close: 04:00PM EDT
103.55 -1.07 (-1.02%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230217C000300002022-08-01 3:17PM EDT30.0064.0074.3079.000.00-55127.95%
SI230217C000400002022-07-20 10:42AM EDT40.0055.7866.9070.300.00--1123.41%
SI230217C000500002022-07-21 9:41AM EDT50.0050.5059.0062.300.00-11115.36%
SI230217C000600002022-08-01 12:18PM EDT60.0040.9951.7053.300.00-55104.58%
SI230217C000650002022-07-21 9:41AM EDT65.0041.1048.2050.200.00-1015103.37%
SI230217C000700002022-07-29 2:32PM EDT70.0037.0145.0047.800.00-12103.90%
SI230217C000750002022-07-20 11:35AM EDT75.0036.7441.9044.700.00-21102.11%
SI230217C000800002022-08-04 2:59PM EDT80.0038.6039.1040.900.00-7898.94%
SI230217C000850002022-08-08 9:40AM EDT85.0039.2836.4038.20+18.88+92.55%1497.88%
SI230217C000900002022-08-08 9:38AM EDT90.0035.7033.8035.60+2.40+7.21%101696.67%
SI230217C000950002022-08-08 10:27AM EDT95.0033.0531.5033.00+3.05+10.17%12695.56%
SI230217C001000002022-08-05 3:38PM EDT100.0028.6329.3030.500.00-31594.35%
SI230217C001050002022-08-05 10:50AM EDT105.0027.3026.9028.600.00-2593.42%
SI230217C001100002022-08-08 9:50AM EDT110.0027.3225.2026.50+2.32+9.28%2892.94%
SI230217C001150002022-08-03 12:55PM EDT115.0021.1023.4024.800.00-2292.57%
SI230217C001200002022-08-04 11:13AM EDT120.0020.0021.2023.300.00-1191.50%
SI230217C001250002022-08-08 1:25PM EDT125.0020.4020.2021.10+2.00+10.87%11290.92%
SI230217C001300002022-08-08 1:27PM EDT130.0018.7018.6019.80+0.90+5.06%1690.50%
SI230217C001350002022-08-04 3:43PM EDT135.0016.9017.3018.400.00-111390.10%
SI230217C001400002022-08-05 11:03AM EDT140.0016.4715.8017.400.00-1189.74%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230217P000300002022-07-20 11:30AM EDT30.002.700.004.800.00--1133.96%
SI230217P000350002022-08-03 3:49PM EDT35.002.690.204.800.00-23120.00%
SI230217P000400002022-07-29 11:48AM EDT40.003.902.653.100.00-239111.30%
SI230217P000450002022-07-15 1:10PM EDT45.0010.503.404.000.00-51107.73%
SI230217P000500002022-08-04 10:39AM EDT50.005.504.405.000.00-142104.91%
SI230217P000550002022-08-03 1:59PM EDT55.006.945.506.000.00-788101.69%
SI230217P000600002022-08-05 10:15AM EDT60.007.586.907.400.00-755100.11%
SI230217P000650002022-08-08 10:00AM EDT65.008.408.308.90-4.26-33.65%71198.00%
SI230217P000700002022-08-08 2:01PM EDT70.0010.309.9010.50-0.80-7.21%1596.02%
SI230217P000750002022-07-06 1:25PM EDT75.0027.8012.2013.000.00-5597.16%
SI230217P000800002022-06-23 3:01PM EDT80.0033.8020.1021.600.00--1122.55%
SI230217P000850002022-06-24 10:29AM EDT85.0034.4022.7024.500.00-11122.10%
SI230217P000900002022-07-29 3:39PM EDT90.0022.7018.2019.500.00-2291.96%
SI230217P001100002022-08-04 12:59PM EDT110.0031.4528.9030.700.00--288.11%
SI230217P001200002022-08-04 11:16AM EDT120.0037.3035.1037.000.00--186.30%
SI230217P001300002022-07-28 1:21PM EDT130.0051.3041.8044.000.00--685.00%
SI230217P001450002022-08-04 1:00PM EDT145.0056.2053.0054.700.00--182.82%