Australia markets close in 14 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.49+1.27 (+5.04%)
At close: 04:00PM EST
26.90 +0.41 (+1.55%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230519C000125002022-11-30 2:09PM EST12.5015.5015.2016.00+15.50--8129.10%
SI230519C000150002022-12-01 10:48AM EST15.0013.9013.5014.300.00-1010125.64%
SI230519C000200002022-11-23 3:52PM EST20.0012.3010.5011.300.00-256118.90%
SI230519C000225002022-12-02 10:12AM EST22.509.609.2010.00+0.80+9.09%120115.97%
SI230519C000250002022-12-02 3:58PM EST25.008.528.008.60+0.80+10.36%13242111.33%
SI230519C000300002022-12-02 2:52PM EST30.006.006.106.600.00-101,410107.47%
SI230519C000350002022-12-02 3:46PM EST35.004.804.505.10+0.50+11.63%122,424104.00%
SI230519C000400002022-12-01 9:49AM EST40.004.063.303.900.00-1260101.07%
SI230519C000450002022-12-02 3:43PM EST45.002.592.502.90+0.21+8.82%333098.83%
SI230519C000500002022-12-02 3:17PM EST50.002.001.902.20+0.15+8.11%3124597.41%
SI230519C000550002022-12-02 1:30PM EST55.001.251.351.70-0.55-30.56%218995.56%
SI230519C000600002022-12-02 12:24PM EST60.001.150.951.400.00-18594.87%
SI230519C000650002022-11-30 12:04PM EST65.000.550.701.200.00-44395.31%
SI230519C000700002022-12-02 10:00AM EST70.000.700.500.90+0.05+7.69%127893.55%
SI230519C000750002022-12-02 3:16PM EST75.000.550.400.75+0.10+22.22%212194.04%
SI230519C000800002022-11-30 10:22AM EST80.000.300.250.600.00-16292.53%
SI230519C000850002022-11-21 9:31AM EST85.000.770.200.500.00-13892.87%
SI230519C000900002022-11-30 10:20AM EST90.000.250.100.450.00-129692.38%
SI230519C000950002022-11-15 3:10PM EST95.000.700.100.450.00-22495.51%
SI230519C001000002022-11-30 3:57PM EST100.000.150.200.300.00-210396.88%
SI230519C001050002022-11-21 10:10AM EST105.000.250.000.300.00-1018592.38%
SI230519C001100002022-11-21 2:28PM EST110.000.250.000.300.00-619294.73%
SI230519C001150002022-10-18 8:48AM EST115.003.500.050.450.00-3518104.49%
SI230519C001200002022-11-02 2:29PM EST120.001.460.000.300.00-29799.22%
SI230519C001250002022-11-17 10:09AM EST125.000.300.000.300.00-3282101.37%
SI230519C001300002022-11-01 9:43AM EST130.001.450.000.000.00-724250.00%
SI230519C001350002022-10-31 11:34AM EST135.001.250.000.350.00-138107.42%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230519P000125002022-12-02 3:56PM EST12.501.871.751.95-0.15-7.43%258493136.87%
SI230519P000150002022-12-02 3:43PM EST15.002.692.602.70-0.11-3.93%571,980131.74%
SI230519P000175002022-12-01 11:16AM EST17.503.503.403.800.00-356127.64%
SI230519P000200002022-12-02 1:22PM EST20.004.714.404.80-0.09-1.88%40723122.46%
SI230519P000225002022-12-02 3:17PM EST22.505.855.505.90+0.35+6.36%2216117.48%
SI230519P000250002022-12-02 3:59PM EST25.007.006.707.10-0.55-7.28%20993112.74%
SI230519P000300002022-12-02 9:38AM EST30.0010.459.7010.10+0.30+2.96%42,038108.08%
SI230519P000350002022-12-02 10:32AM EST35.0013.6913.0013.40+0.29+2.16%202,277102.49%
SI230519P000400002022-11-30 3:21PM EST40.0016.5816.8017.200.00-123499.49%
SI230519P000450002022-12-01 12:20PM EST45.0020.8820.7021.200.00-110494.73%
SI230519P000500002022-12-01 12:20PM EST50.0025.2825.1025.500.00-117492.87%
SI230519P000550002022-11-28 11:35AM EST55.0029.5929.4030.100.00-18989.84%
SI230519P000600002022-12-01 11:41AM EST60.0034.1034.1034.900.00-27490.67%
SI230519P000650002022-11-10 10:46AM EST65.0029.9738.9039.700.00-12491.21%
SI230519P000700002022-11-23 9:31AM EST70.0045.2943.7044.400.00-14288.57%
SI230519P000750002022-10-18 10:10AM EST75.0025.0046.6047.800.00-10200.00%
SI230519P000800002022-11-28 11:36AM EST80.0054.0753.4054.100.00-2183.98%
SI230519P000850002022-11-14 9:35AM EST85.0050.3558.0059.200.00-1075.98%
SI230519P000900002022-11-10 12:13PM EST90.0054.9063.0064.100.00-2072.07%
SI230519P000950002022-10-21 2:18PM EST95.0043.2369.4071.400.00-13142.29%
SI230519P001000002022-11-10 9:32AM EST100.0063.5073.0074.200.00-1084.38%
SI230519P001050002022-10-18 9:58AM EST105.0049.7075.8077.400.00-250.00%
SI230519P001100002022-10-24 9:44AM EST110.0057.8080.9082.600.00-100.00%
SI230519P001150002022-10-18 12:57PM EST115.0060.3586.1087.900.00--00.00%