Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230217C00030000 | 2022-08-01 3:17PM EDT | 30.00 | 64.00 | 74.30 | 79.00 | 0.00 | - | 5 | 5 | 127.95% |
| SI230217C00040000 | 2022-07-20 10:42AM EDT | 40.00 | 55.78 | 66.90 | 70.30 | 0.00 | - | - | 1 | 123.41% |
| SI230217C00050000 | 2022-07-21 9:41AM EDT | 50.00 | 50.50 | 59.00 | 62.30 | 0.00 | - | 1 | 1 | 115.36% |
| SI230217C00060000 | 2022-08-01 12:18PM EDT | 60.00 | 40.99 | 51.70 | 53.30 | 0.00 | - | 5 | 5 | 104.58% |
| SI230217C00065000 | 2022-07-21 9:41AM EDT | 65.00 | 41.10 | 48.20 | 50.20 | 0.00 | - | 10 | 15 | 103.37% |
| SI230217C00070000 | 2022-07-29 2:32PM EDT | 70.00 | 37.01 | 45.00 | 47.80 | 0.00 | - | 1 | 2 | 103.90% |
| SI230217C00075000 | 2022-07-20 11:35AM EDT | 75.00 | 36.74 | 41.90 | 44.70 | 0.00 | - | 2 | 1 | 102.11% |
| SI230217C00080000 | 2022-08-04 2:59PM EDT | 80.00 | 38.60 | 39.10 | 40.90 | 0.00 | - | 7 | 8 | 98.94% |
| SI230217C00085000 | 2022-08-08 9:40AM EDT | 85.00 | 39.28 | 36.40 | 38.20 | +18.88 | +92.55% | 1 | 4 | 97.88% |
| SI230217C00090000 | 2022-08-08 9:38AM EDT | 90.00 | 35.70 | 33.80 | 35.60 | +2.40 | +7.21% | 10 | 16 | 96.67% |
| SI230217C00095000 | 2022-08-08 10:27AM EDT | 95.00 | 33.05 | 31.50 | 33.00 | +3.05 | +10.17% | 1 | 26 | 95.56% |
| SI230217C00100000 | 2022-08-05 3:38PM EDT | 100.00 | 28.63 | 29.30 | 30.50 | 0.00 | - | 3 | 15 | 94.35% |
| SI230217C00105000 | 2022-08-05 10:50AM EDT | 105.00 | 27.30 | 26.90 | 28.60 | 0.00 | - | 2 | 5 | 93.42% |
| SI230217C00110000 | 2022-08-08 9:50AM EDT | 110.00 | 27.32 | 25.20 | 26.50 | +2.32 | +9.28% | 2 | 8 | 92.94% |
| SI230217C00115000 | 2022-08-03 12:55PM EDT | 115.00 | 21.10 | 23.40 | 24.80 | 0.00 | - | 2 | 2 | 92.57% |
| SI230217C00120000 | 2022-08-04 11:13AM EDT | 120.00 | 20.00 | 21.20 | 23.30 | 0.00 | - | 1 | 1 | 91.50% |
| SI230217C00125000 | 2022-08-08 1:25PM EDT | 125.00 | 20.40 | 20.20 | 21.10 | +2.00 | +10.87% | 1 | 12 | 90.92% |
| SI230217C00130000 | 2022-08-08 1:27PM EDT | 130.00 | 18.70 | 18.60 | 19.80 | +0.90 | +5.06% | 1 | 6 | 90.50% |
| SI230217C00135000 | 2022-08-04 3:43PM EDT | 135.00 | 16.90 | 17.30 | 18.40 | 0.00 | - | 11 | 13 | 90.10% |
| SI230217C00140000 | 2022-08-05 11:03AM EDT | 140.00 | 16.47 | 15.80 | 17.40 | 0.00 | - | 1 | 1 | 89.74% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230217P00030000 | 2022-07-20 11:30AM EDT | 30.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 133.96% |
| SI230217P00035000 | 2022-08-03 3:49PM EDT | 35.00 | 2.69 | 0.20 | 4.80 | 0.00 | - | 2 | 3 | 120.00% |
| SI230217P00040000 | 2022-07-29 11:48AM EDT | 40.00 | 3.90 | 2.65 | 3.10 | 0.00 | - | 2 | 39 | 111.30% |
| SI230217P00045000 | 2022-07-15 1:10PM EDT | 45.00 | 10.50 | 3.40 | 4.00 | 0.00 | - | 5 | 1 | 107.73% |
| SI230217P00050000 | 2022-08-04 10:39AM EDT | 50.00 | 5.50 | 4.40 | 5.00 | 0.00 | - | 1 | 42 | 104.91% |
| SI230217P00055000 | 2022-08-03 1:59PM EDT | 55.00 | 6.94 | 5.50 | 6.00 | 0.00 | - | 7 | 88 | 101.69% |
| SI230217P00060000 | 2022-08-05 10:15AM EDT | 60.00 | 7.58 | 6.90 | 7.40 | 0.00 | - | 7 | 55 | 100.11% |
| SI230217P00065000 | 2022-08-08 10:00AM EDT | 65.00 | 8.40 | 8.30 | 8.90 | -4.26 | -33.65% | 7 | 11 | 98.00% |
| SI230217P00070000 | 2022-08-08 2:01PM EDT | 70.00 | 10.30 | 9.90 | 10.50 | -0.80 | -7.21% | 1 | 5 | 96.02% |
| SI230217P00075000 | 2022-07-06 1:25PM EDT | 75.00 | 27.80 | 12.20 | 13.00 | 0.00 | - | 5 | 5 | 97.16% |
| SI230217P00080000 | 2022-06-23 3:01PM EDT | 80.00 | 33.80 | 20.10 | 21.60 | 0.00 | - | - | 1 | 122.55% |
| SI230217P00085000 | 2022-06-24 10:29AM EDT | 85.00 | 34.40 | 22.70 | 24.50 | 0.00 | - | 1 | 1 | 122.10% |
| SI230217P00090000 | 2022-07-29 3:39PM EDT | 90.00 | 22.70 | 18.20 | 19.50 | 0.00 | - | 2 | 2 | 91.96% |
| SI230217P00110000 | 2022-08-04 12:59PM EDT | 110.00 | 31.45 | 28.90 | 30.70 | 0.00 | - | - | 2 | 88.11% |
| SI230217P00120000 | 2022-08-04 11:16AM EDT | 120.00 | 37.30 | 35.10 | 37.00 | 0.00 | - | - | 1 | 86.30% |
| SI230217P00130000 | 2022-07-28 1:21PM EDT | 130.00 | 51.30 | 41.80 | 44.00 | 0.00 | - | - | 6 | 85.00% |
| SI230217P00145000 | 2022-08-04 1:00PM EDT | 145.00 | 56.20 | 53.00 | 54.70 | 0.00 | - | - | 1 | 82.82% |
© 2022 Yahoo. All rights reserved.
