Australia Markets close in 3 hrs 32 mins

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.13-0.90 (-0.84%)
At close: 04:00PM EDT
106.34 +0.21 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI240119C000300002022-08-08 12:09PM EDT30.0080.6776.5081.000.00--4484.25%
SI240119C000350002022-08-05 3:19PM EDT35.0077.0073.5078.000.00--989.44%
SI240119C000400002022-08-11 11:04AM EDT40.0074.2070.5075.00+2.40+3.34%201291.38%
SI240119C000450002022-08-08 10:07AM EDT45.0074.9567.5072.000.00--691.74%
SI240119C000500002022-08-11 11:54AM EDT50.0067.3564.8068.60+24.45+56.99%222290.95%
SI240119C000550002022-07-12 10:03AM EDT55.0028.9065.0069.500.00--14103.38%
SI240119C000600002022-08-11 10:31AM EDT60.0064.0059.1062.80+10.80+20.30%21889.19%
SI240119C000650002022-08-08 12:09PM EDT65.0060.8756.6060.300.00--888.95%
SI240119C000700002022-08-04 2:40PM EDT70.0056.3054.1058.400.00-14789.22%
SI240119C000750002022-07-28 3:23PM EDT75.0045.6551.5055.900.00-55288.08%
SI240119C000800002022-08-08 9:44AM EDT80.0056.3449.5053.500.00-204687.67%
SI240119C000850002022-07-21 3:51PM EDT85.0045.3347.0052.000.00-11287.52%
SI240119C000900002022-08-05 11:26AM EDT90.0048.0845.5049.500.00-15087.12%
SI240119C000950002022-08-11 1:57PM EDT95.0045.5043.5047.40-2.47-5.15%12586.38%
SI240119C001000002022-08-10 2:49PM EDT100.0045.1541.5045.80+2.15+5.00%17386.05%
SI240119C001050002022-08-11 10:09AM EDT105.0045.0039.5043.90+2.86+6.79%12685.21%
SI240119C001100002022-08-09 9:54AM EDT110.0040.9538.0042.200.00-12985.00%
SI240119C001150002022-07-29 10:58AM EDT115.0033.2036.5040.500.00-1584.63%
SI240119C001200002022-08-01 10:34AM EDT120.0030.9535.0039.200.00-12584.55%
SI240119C001250002022-08-08 12:12PM EDT125.0037.3733.5037.100.00-61383.48%
SI240119C001300002022-08-04 11:34AM EDT130.0034.0032.0035.500.00-61582.84%
SI240119C001350002022-08-08 11:11AM EDT135.0036.3930.5034.500.00-42782.70%
SI240119C001400002022-08-04 12:46PM EDT140.0032.3029.6032.600.00-19682.14%
SI240119C001450002022-08-10 3:23PM EDT145.0030.0030.0031.40+0.50+1.69%14383.49%
SI240119C001500002022-08-04 2:45PM EDT150.0030.0127.5030.600.00-25382.23%
SI240119C001550002021-10-20 12:12PM EDT155.0065.22121.50125.000.00-130.00%
SI240119C001600002022-07-06 11:20AM EDT160.0010.0023.0026.500.00-32477.49%
SI240119C001650002021-11-18 3:24PM EDT165.00100.0057.6062.000.00-13154.64%
SI240119C001700002022-08-11 10:19AM EDT170.0027.1723.0027.00+9.67+55.26%21781.42%
SI240119C001750002021-12-27 4:11PM EDT175.0069.6448.0052.500.00-12135.13%
SI240119C001800002022-08-10 2:09PM EDT180.0024.3021.5024.90+4.40+22.11%21480.99%
SI240119C001900002022-07-20 9:48AM EDT190.0018.0020.0023.200.00-11580.70%
SI240119C001950002021-11-23 12:21PM EDT195.0090.9253.6057.500.00-34152.64%
SI240119C002000002022-08-10 2:12PM EDT200.0021.0018.6021.50+4.00+23.53%23080.26%
SI240119C002100002021-11-08 4:24PM EDT210.0099.3057.0061.000.00--1164.36%
SI240119C002200002022-07-28 1:25PM EDT220.0014.5015.5018.700.00-22379.00%
SI240119C002300002021-12-28 12:28PM EDT230.0050.0038.0042.000.00-210126.95%
SI240119C002400002021-12-23 2:34PM EDT240.0051.2536.5040.500.00-60125.94%
SI240119C002500002022-07-11 9:52AM EDT250.005.5014.0017.900.00-12682.63%
SI240119C002700002022-07-28 3:23PM EDT270.0010.6010.5013.600.00-13177.52%
SI240119C002800002021-11-15 10:43AM EDT280.0082.500.000.000.00-15112.50%
SI240119C002900002021-12-16 3:33PM EDT290.0039.4030.0034.000.00-1523121.69%
SI240119C003000002021-12-28 12:15PM EDT300.0041.3429.0032.900.00-113121.13%
SI240119C003100002022-07-05 9:32AM EDT310.003.008.0010.500.00-202676.62%
SI240119C003200002022-07-11 12:24PM EDT320.003.598.8011.400.00--780.05%
SI240119C003300002022-07-11 12:24PM EDT330.003.368.1010.900.00-1579.79%
SI240119C003400002022-07-28 1:27PM EDT340.007.116.509.200.00-37876.62%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI240119P000300002022-08-08 12:24PM EDT30.005.904.907.000.00-175110.91%
SI240119P000350002022-07-20 10:33AM EDT35.009.306.108.200.00--45105.74%
SI240119P000400002022-08-05 1:37PM EDT40.008.607.7010.200.00--10104.03%
SI240119P000450002022-08-02 10:31AM EDT45.0012.809.8011.600.00-166101.59%
SI240119P000500002022-08-11 12:21PM EDT50.0012.7011.3014.20-2.30-15.33%1011100.17%
SI240119P000550002022-08-08 12:24PM EDT55.0014.8513.0016.100.00-32197.41%
SI240119P000600002022-08-10 12:34PM EDT60.0016.8014.9018.30-0.10-0.59%53095.45%
SI240119P000650002022-08-05 3:52PM EDT65.0019.0016.9020.400.00--993.29%
SI240119P000700002022-07-07 1:15PM EDT70.0032.4522.1025.000.00--699.73%
SI240119P000750002022-08-11 9:30AM EDT75.0022.2021.6025.40+22.20-1690.77%
SI240119P000800002022-07-28 1:35PM EDT80.0030.0023.7028.300.00-12189.41%
SI240119P000850002022-07-28 9:36AM EDT85.0032.2027.1030.600.00--3388.80%
SI240119P000900002022-08-08 11:45AM EDT90.0032.4229.5033.400.00-301987.35%
SI240119P000950002022-08-04 10:51AM EDT95.0038.0032.8036.500.00-12587.20%
SI240119P001000002022-08-08 11:45AM EDT100.0038.3436.0039.500.00-1786.62%
SI240119P001050002022-07-08 10:35AM EDT105.0056.6941.5045.500.00--4591.94%
SI240119P001100002022-08-04 12:19PM EDT110.0045.2141.1046.000.00-1484.11%
SI240119P001150002021-12-20 2:05PM EDT115.0046.2541.3045.900.00--176.60%
SI240119P001200002022-07-26 1:49PM EDT120.0059.0048.8051.400.00-28382.74%
SI240119P001250002022-08-11 11:54AM EDT125.0053.3051.7054.80+53.30-14023981.60%
SI240119P001300002022-08-02 10:53AM EDT130.0062.0555.3058.900.00-26881.81%
SI240119P001350002021-12-22 2:16PM EDT135.0054.3954.8058.400.00-21373.11%
SI240119P001400002022-07-20 2:10PM EDT140.0074.0262.0066.500.00-11180.73%
SI240119P001450002022-07-07 2:29PM EDT145.0089.5070.0073.900.00--1888.34%
SI240119P001500002022-01-05 2:12PM EDT150.0063.2065.2069.00+1.70+2.76%21670.73%
SI240119P001550002021-10-20 12:12PM EDT155.0065.2253.5057.000.00--141.80%
SI240119P001600002022-01-04 12:03PM EDT160.0071.8072.8077.000.00-11370.18%
SI240119P001650002021-12-13 2:13PM EDT165.0082.5876.3080.400.00-3868.86%
SI240119P001700002021-12-13 10:45AM EDT170.0083.3080.2084.400.00-12568.43%
SI240119P001750002021-12-28 4:46PM EDT175.0080.8084.0087.100.00-1324066.50%
SI240119P001800002022-07-15 12:08PM EDT180.00122.7793.0097.000.00-11276.94%
SI240119P001850002021-11-10 2:51PM EDT185.0077.0091.0095.000.00--164.20%
SI240119P001900002022-08-04 10:46AM EDT190.00105.90101.00104.800.00-3375.61%
SI240119P002000002022-08-08 9:54AM EDT200.00110.00109.60113.400.00-11975.42%
SI240119P002100002021-12-06 11:46AM EDT210.00115.63105.50109.500.00-1150.51%
SI240119P002200002021-11-09 4:05PM EDT220.00101.30119.50123.500.00--157.89%
SI240119P002300002021-11-08 4:50PM EDT230.00104.45126.50130.500.00--251.51%
SI240119P002500002021-12-13 1:14AM EDT250.00143.00145.00149.000.00--5056.53%
SI240119P002700002021-12-23 2:32PM EDT270.00157.50162.00166.500.00-3350.76%