Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230217C00012500 | 2022-11-29 12:51PM EST | 12.50 | 14.73 | 12.20 | 12.80 | 0.00 | - | 3 | 302 | 145.31% |
| SI230217C00015000 | 2022-12-02 3:19PM EST | 15.00 | 12.80 | 10.30 | 10.90 | 0.00 | - | 1 | 1 | 139.21% |
| SI230217C00017500 | 2022-11-23 2:21PM EST | 17.50 | 12.10 | 8.60 | 9.10 | 0.00 | - | - | 300 | 132.81% |
| SI230217C00020000 | 2022-12-02 1:11PM EST | 20.00 | 8.70 | 7.10 | 7.50 | 0.00 | - | 1 | 13 | 127.69% |
| SI230217C00022500 | 2022-11-10 12:38PM EST | 22.50 | 14.30 | 5.70 | 6.20 | 0.00 | - | - | 3 | 123.39% |
| SI230217C00025000 | 2022-12-05 1:49PM EST | 25.00 | 5.12 | 4.50 | 5.10 | -1.18 | -18.73% | 12 | 140 | 119.82% |
| SI230217C00030000 | 2022-12-05 1:49PM EST | 30.00 | 3.10 | 2.90 | 3.10 | -1.06 | -25.48% | 20 | 602 | 113.38% |
| SI230217C00035000 | 2022-12-05 12:14PM EST | 35.00 | 2.06 | 1.70 | 1.90 | -0.54 | -20.77% | 3 | 962 | 108.40% |
| SI230217C00040000 | 2022-12-05 1:31PM EST | 40.00 | 0.90 | 0.95 | 1.25 | -0.56 | -38.36% | 13 | 2,582 | 106.25% |
| SI230217C00045000 | 2022-12-02 3:43PM EST | 45.00 | 1.05 | 0.55 | 0.85 | 0.00 | - | 4 | 2,252 | 105.86% |
| SI230217C00050000 | 2022-12-05 1:14PM EST | 50.00 | 0.45 | 0.45 | 0.55 | -0.26 | -36.62% | 31 | 450 | 108.30% |
| SI230217C00055000 | 2022-12-02 2:58PM EST | 55.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 88 | 106.15% |
| SI230217C00060000 | 2022-12-01 1:27PM EST | 60.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 33 | 452 | 110.55% |
| SI230217C00065000 | 2022-11-25 12:28PM EST | 65.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 51 | 115.63% |
| SI230217C00070000 | 2022-11-23 10:59AM EST | 70.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 55 | 159 | 114.45% |
| SI230217C00075000 | 2022-11-14 10:55AM EST | 75.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 2 | 51 | 122.85% |
| SI230217C00080000 | 2022-12-05 1:33PM EST | 80.00 | 0.20 | 0.05 | 0.20 | +0.15 | +300.00% | 10 | 139 | 122.07% |
| SI230217C00085000 | 2022-11-23 2:13PM EST | 85.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 46 | 126.95% |
| SI230217C00090000 | 2022-11-28 2:32PM EST | 90.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 58 | 127.34% |
| SI230217C00095000 | 2022-11-11 3:32PM EST | 95.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 131.64% |
| SI230217C00100000 | 2022-12-02 3:59PM EST | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 8 | 43 | 135.55% |
| SI230217C00105000 | 2022-11-21 11:08AM EST | 105.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 139.06% |
| SI230217C00110000 | 2022-11-11 12:41PM EST | 110.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 10 | 103 | 142.58% |
| SI230217C00115000 | 2022-11-04 9:24AM EST | 115.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 140.63% |
| SI230217C00120000 | 2022-09-22 8:42AM EST | 120.00 | 4.75 | 0.50 | 0.65 | 0.00 | - | 1 | 3 | 193.36% |
| SI230217C00125000 | 2022-11-16 9:32AM EST | 125.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 31 | 151.95% |
| SI230217C00130000 | 2022-09-20 9:55AM EST | 130.00 | 4.80 | 0.45 | 0.65 | 0.00 | - | 6 | 7 | 198.54% |
| SI230217C00135000 | 2022-10-18 2:51PM EST | 135.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 169.14% |
| SI230217C00140000 | 2022-08-25 2:56PM EST | 140.00 | 11.50 | 2.10 | 2.40 | 0.00 | - | 2 | 3 | 275.00% |
| SI230217C00145000 | 2022-09-15 9:14AM EST | 145.00 | 6.20 | 0.70 | 1.15 | 0.00 | - | 1 | 1 | 228.22% |
| SI230217C00150000 | 2022-10-25 2:53PM EST | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 169.53% |
| SI230217C00155000 | 2022-09-15 2:56PM EST | 155.00 | 3.44 | 0.50 | 0.90 | 0.00 | - | 38 | 38 | 221.97% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230217P00012500 | 2022-12-05 1:51PM EST | 12.50 | 1.17 | 1.15 | 1.30 | +0.07 | +6.36% | 34 | 4,935 | 160.94% |
| SI230217P00015000 | 2022-12-05 1:51PM EST | 15.00 | 1.77 | 1.75 | 1.90 | +0.12 | +7.27% | 29 | 4,850 | 150.98% |
| SI230217P00017500 | 2022-12-05 1:39PM EST | 17.50 | 2.50 | 2.50 | 2.65 | +0.30 | +13.64% | 27 | 885 | 142.33% |
| SI230217P00020000 | 2022-12-05 1:55PM EST | 20.00 | 3.50 | 3.40 | 3.60 | +0.35 | +11.11% | 287 | 1,378 | 135.16% |
| SI230217P00022500 | 2022-12-05 1:44PM EST | 22.50 | 4.50 | 4.50 | 4.80 | +0.40 | +9.76% | 37 | 622 | 130.13% |
| SI230217P00025000 | 2022-12-05 2:01PM EST | 25.00 | 6.00 | 5.80 | 6.00 | +0.85 | +16.50% | 273 | 1,652 | 123.83% |
| SI230217P00030000 | 2022-12-05 1:37PM EST | 30.00 | 8.87 | 9.00 | 9.30 | +0.61 | +7.38% | 36 | 1,115 | 118.51% |
| SI230217P00035000 | 2022-12-01 3:39PM EST | 35.00 | 12.10 | 12.70 | 13.00 | 0.00 | - | 137 | 851 | 111.52% |
| SI230217P00040000 | 2022-12-02 2:02PM EST | 40.00 | 15.83 | 17.00 | 17.30 | 0.00 | - | 8 | 137 | 110.06% |
| SI230217P00045000 | 2022-11-29 12:19PM EST | 45.00 | 19.80 | 21.50 | 21.90 | 0.00 | - | 1 | 116 | 108.69% |
| SI230217P00050000 | 2022-12-01 9:46AM EST | 50.00 | 22.60 | 26.20 | 26.70 | 0.00 | - | 1 | 99 | 109.28% |
| SI230217P00055000 | 2022-12-01 11:39AM EST | 55.00 | 28.70 | 31.00 | 31.70 | 0.00 | - | 1 | 98 | 113.67% |
| SI230217P00060000 | 2022-11-18 2:11PM EST | 60.00 | 34.60 | 35.90 | 36.80 | 0.00 | - | 1 | 83 | 122.07% |
| SI230217P00065000 | 2022-12-05 12:50PM EST | 65.00 | 40.89 | 40.80 | 41.60 | +2.09 | +5.39% | 1 | 14 | 119.34% |
| SI230217P00070000 | 2022-11-30 3:21PM EST | 70.00 | 42.98 | 45.80 | 46.50 | 0.00 | - | 10 | 34 | 121.68% |
| SI230217P00075000 | 2022-11-09 9:40AM EST | 75.00 | 39.90 | 50.90 | 51.60 | 0.00 | - | 1 | 33 | 135.94% |
| SI230217P00080000 | 2022-11-21 10:25AM EST | 80.00 | 56.50 | 55.70 | 56.60 | 0.00 | - | 5 | 0 | 133.01% |
| SI230217P00085000 | 2022-11-15 12:05PM EST | 85.00 | 52.00 | 60.80 | 61.50 | 0.00 | - | 1 | 0 | 138.09% |
| SI230217P00090000 | 2022-07-29 2:39PM EST | 90.00 | 22.70 | 19.80 | 21.20 | 0.00 | - | 2 | 2 | 0.00% |
| SI230217P00100000 | 2022-10-26 12:45PM EST | 100.00 | 41.40 | 70.20 | 71.40 | 0.00 | - | 1 | 0 | 0.00% |
| SI230217P00105000 | 2022-09-16 8:38AM EST | 105.00 | 33.00 | 39.60 | 40.80 | 0.00 | - | 1 | 6 | 0.00% |
| SI230217P00110000 | 2022-10-28 1:57PM EST | 110.00 | 51.50 | 80.20 | 81.60 | 0.00 | - | 2 | 0 | 0.00% |
| SI230217P00115000 | 2022-10-18 1:24PM EST | 115.00 | 59.60 | 86.40 | 87.90 | 0.00 | - | - | 0 | 0.00% |
| SI230217P00120000 | 2022-08-12 1:33PM EST | 120.00 | 34.19 | 36.10 | 37.80 | 0.00 | - | 2 | 3 | 0.00% |
| SI230217P00130000 | 2022-07-28 12:21PM EST | 130.00 | 51.30 | 47.00 | 48.70 | 0.00 | - | - | 6 | 0.00% |
| SI230217P00135000 | 2022-10-06 8:51AM EST | 135.00 | 60.15 | 81.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| SI230217P00145000 | 2022-08-04 12:00PM EST | 145.00 | 56.20 | 63.00 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| SI230217P00150000 | 2022-10-18 8:35AM EST | 150.00 | 87.50 | 120.90 | 122.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
