Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230519C00000500 | 2023-03-30 3:56PM EDT | 0.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 0.00% |
| SI230519C00001000 | 2023-03-30 2:39PM EDT | 1.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 51 | 342 | 0.00% |
| SI230519C00001500 | 2023-03-30 3:48PM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 356 | 0.00% |
| SI230519C00002000 | 2023-03-30 3:45PM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 563 | 25.00% |
| SI230519C00002500 | 2023-03-30 2:55PM EDT | 2.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 406 | 25.00% |
| SI230519C00003000 | 2023-03-30 11:32AM EDT | 3.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SI230519C00003500 | 2023-03-28 1:17PM EDT | 3.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| SI230519C00004000 | 2023-03-30 10:12AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 50.00% |
| SI230519C00004500 | 2023-03-28 1:39PM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 50.00% |
| SI230519C00005000 | 2023-03-30 3:45PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,886 | 50.00% |
| SI230519C00005500 | 2023-03-27 11:05AM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| SI230519C00007500 | 2023-03-30 12:15PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 850 | 50.00% |
| SI230519C00010000 | 2023-03-29 10:54AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1,579 | 50.00% |
| SI230519C00012500 | 2023-03-29 1:14PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 50.00% |
| SI230519C00015000 | 2023-03-28 3:46PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,836 | 50.00% |
| SI230519C00017500 | 2023-03-28 11:28AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,550 | 50.00% |
| SI230519C00020000 | 2023-03-28 9:48AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,997 | 50.00% |
| SI230519C00022500 | 2023-03-13 11:24AM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 755 | 50.00% |
| SI230519C00025000 | 2023-03-24 11:25AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,691 | 50.00% |
| SI230519C00030000 | 2023-03-30 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 6,503 | 50.00% |
| SI230519C00035000 | 2023-03-23 2:41PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 2,951 | 50.00% |
| SI230519C00040000 | 2023-03-27 11:28AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,122 | 50.00% |
| SI230519C00045000 | 2023-03-21 10:42AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 50.00% |
| SI230519C00050000 | 2023-03-24 9:57AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4,527 | 50.00% |
| SI230519C00055000 | 2023-03-17 10:47AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| SI230519C00060000 | 2023-03-13 3:57PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 749 | 50.00% |
| SI230519C00065000 | 2023-03-17 3:00PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 403 | 50.00% |
| SI230519C00070000 | 2023-03-16 3:11PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230519C00075000 | 2023-03-16 1:40PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| SI230519C00080000 | 2023-03-03 11:47AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| SI230519C00085000 | 2023-03-03 1:23PM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 157 | 50.00% |
| SI230519C00090000 | 2023-03-03 11:38AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 50.00% |
| SI230519C00095000 | 2023-02-07 10:31AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| SI230519C00100000 | 2023-03-16 2:28PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 50.00% |
| SI230519C00105000 | 2023-02-15 4:51PM EDT | 105.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 211 | 227 | 437.50% |
| SI230519C00110000 | 2023-03-01 12:08PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SI230519C00115000 | 2023-02-21 4:37PM EDT | 115.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 689.06% |
| SI230519C00120000 | 2023-03-09 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| SI230519C00125000 | 2023-03-15 1:47PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 50.00% |
| SI230519C00130000 | 2023-02-28 4:22PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 14 | 260 | 492.19% |
| SI230519C00135000 | 2023-03-06 10:45AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230519P00000500 | 2023-03-29 10:17AM EDT | 0.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,393 | 50.00% |
| SI230519P00001000 | 2023-03-30 3:44PM EDT | 1.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 355 | 2,230 | 50.00% |
| SI230519P00001500 | 2023-03-30 3:26PM EDT | 1.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 1,650 | 6.25% |
| SI230519P00002000 | 2023-03-30 1:52PM EDT | 2.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 75 | 1,091 | 0.00% |
| SI230519P00002500 | 2023-03-30 2:04PM EDT | 2.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 3,187 | 0.00% |
| SI230519P00003000 | 2023-03-28 3:51PM EDT | 3.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| SI230519P00003500 | 2023-03-30 10:29AM EDT | 3.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 217 | 0.00% |
| SI230519P00004000 | 2023-03-21 2:32PM EDT | 4.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| SI230519P00004500 | 2023-03-30 10:35AM EDT | 4.50 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SI230519P00005000 | 2023-03-30 3:37PM EDT | 5.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4,849 | 0.00% |
| SI230519P00005500 | 2023-03-24 2:37PM EDT | 5.50 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00007500 | 2023-03-29 2:10PM EDT | 7.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,695 | 0.00% |
| SI230519P00010000 | 2023-03-29 9:55AM EDT | 10.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 29,657 | 0.00% |
| SI230519P00012500 | 2023-03-28 3:00PM EDT | 12.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 75 | 1,868 | 0.00% |
| SI230519P00015000 | 2023-03-29 10:14AM EDT | 15.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00017500 | 2023-03-27 11:34AM EDT | 17.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 14 | 3,626 | 0.00% |
| SI230519P00020000 | 2023-03-24 3:37PM EDT | 20.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 73 | 3,949 | 0.00% |
| SI230519P00022500 | 2023-03-21 11:33AM EDT | 22.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,589 | 0.00% |
| SI230519P00025000 | 2023-03-28 10:12AM EDT | 25.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00030000 | 2023-03-23 12:42PM EDT | 30.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 2,392 | 0.00% |
| SI230519P00035000 | 2023-03-17 3:17PM EDT | 35.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,264 | 0.00% |
| SI230519P00040000 | 2023-03-24 9:54AM EDT | 40.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00045000 | 2023-03-22 1:59PM EDT | 45.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 20 | 155 | 0.00% |
| SI230519P00050000 | 2023-03-15 2:58PM EDT | 50.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SI230519P00055000 | 2023-03-29 3:41PM EDT | 55.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| SI230519P00060000 | 2023-02-02 10:33AM EDT | 60.00 | 41.06 | 53.60 | 54.80 | 0.00 | - | 30 | 31 | 0.00% |
| SI230519P00065000 | 2022-12-28 10:49AM EDT | 65.00 | 49.20 | 51.20 | 51.70 | 0.00 | - | 1 | 5 | 0.00% |
| SI230519P00070000 | 2023-02-02 11:29AM EDT | 70.00 | 49.00 | 64.10 | 65.10 | 0.00 | - | 6 | 16 | 0.00% |
| SI230519P00075000 | 2022-10-18 11:10AM EDT | 75.00 | 25.00 | 46.60 | 47.80 | 0.00 | - | 10 | 20 | 0.00% |
| SI230519P00080000 | 2022-11-28 12:36PM EDT | 80.00 | 54.07 | 63.50 | 64.00 | 0.00 | - | 2 | 1 | 0.00% |
| SI230519P00085000 | 2022-11-14 10:35AM EDT | 85.00 | 50.35 | 64.90 | 67.50 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00090000 | 2022-11-10 1:13PM EDT | 90.00 | 54.90 | 68.00 | 69.70 | 0.00 | - | 2 | 0 | 0.00% |
| SI230519P00095000 | 2022-10-21 3:18PM EDT | 95.00 | 43.23 | 69.40 | 71.40 | 0.00 | - | 1 | 3 | 0.00% |
| SI230519P00100000 | 2022-11-10 10:32AM EDT | 100.00 | 63.50 | 78.10 | 79.80 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00105000 | 2022-10-18 10:58AM EDT | 105.00 | 49.70 | 75.80 | 77.40 | 0.00 | - | 2 | 5 | 0.00% |
| SI230519P00110000 | 2022-10-24 10:44AM EDT | 110.00 | 57.80 | 80.90 | 82.60 | 0.00 | - | 1 | 0 | 0.00% |
| SI230519P00115000 | 2022-10-18 1:57PM EDT | 115.00 | 60.35 | 86.10 | 87.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
