Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI240119C00030000 | 2022-08-08 12:09PM EDT | 30.00 | 80.67 | 76.50 | 81.00 | 0.00 | - | - | 44 | 0.00% |
| SI240119C00035000 | 2022-08-05 3:19PM EDT | 35.00 | 77.00 | 73.50 | 78.00 | 0.00 | - | - | 9 | 0.00% |
| SI240119C00040000 | 2022-08-11 11:04AM EDT | 40.00 | 74.20 | 70.50 | 75.00 | +2.40 | +3.34% | 20 | 12 | 0.00% |
| SI240119C00045000 | 2022-08-08 10:07AM EDT | 45.00 | 74.95 | 67.50 | 72.00 | 0.00 | - | - | 6 | 0.00% |
| SI240119C00050000 | 2022-08-11 11:54AM EDT | 50.00 | 67.35 | 64.80 | 68.60 | +24.45 | +56.99% | 22 | 22 | 0.00% |
| SI240119C00055000 | 2022-07-12 10:03AM EDT | 55.00 | 28.90 | 65.00 | 69.50 | 0.00 | - | - | 14 | 0.00% |
| SI240119C00060000 | 2022-08-11 10:31AM EDT | 60.00 | 64.00 | 59.10 | 62.80 | +10.80 | +20.30% | 2 | 18 | 0.00% |
| SI240119C00065000 | 2022-08-08 12:09PM EDT | 65.00 | 60.87 | 56.60 | 60.30 | 0.00 | - | - | 8 | 0.00% |
| SI240119C00070000 | 2022-08-04 2:40PM EDT | 70.00 | 56.30 | 54.10 | 58.40 | 0.00 | - | 1 | 47 | 0.00% |
| SI240119C00075000 | 2022-07-28 3:23PM EDT | 75.00 | 45.65 | 51.50 | 55.90 | 0.00 | - | 5 | 52 | 0.00% |
| SI240119C00080000 | 2022-08-08 9:44AM EDT | 80.00 | 56.34 | 49.50 | 53.50 | 0.00 | - | 20 | 46 | 0.00% |
| SI240119C00085000 | 2022-07-21 3:51PM EDT | 85.00 | 45.33 | 47.00 | 52.00 | 0.00 | - | 1 | 12 | 0.00% |
| SI240119C00090000 | 2022-08-05 11:26AM EDT | 90.00 | 48.08 | 45.50 | 49.50 | 0.00 | - | 1 | 50 | 0.00% |
| SI240119C00095000 | 2022-08-11 1:57PM EDT | 95.00 | 45.50 | 43.50 | 47.40 | -2.47 | -5.15% | 1 | 25 | 0.00% |
| SI240119C00100000 | 2022-08-10 2:49PM EDT | 100.00 | 45.15 | 41.50 | 45.80 | +2.15 | +5.00% | 1 | 73 | 0.00% |
| SI240119C00105000 | 2022-08-11 10:09AM EDT | 105.00 | 45.00 | 39.50 | 43.90 | +2.86 | +6.79% | 1 | 26 | 0.00% |
| SI240119C00110000 | 2022-08-09 9:54AM EDT | 110.00 | 40.95 | 38.00 | 42.20 | 0.00 | - | 1 | 29 | 0.00% |
| SI240119C00115000 | 2022-07-29 10:58AM EDT | 115.00 | 33.20 | 36.50 | 40.50 | 0.00 | - | 1 | 5 | 0.00% |
| SI240119C00120000 | 2022-08-01 10:34AM EDT | 120.00 | 30.95 | 35.00 | 39.20 | 0.00 | - | 1 | 25 | 0.00% |
| SI240119C00125000 | 2022-08-08 12:12PM EDT | 125.00 | 37.37 | 33.50 | 37.10 | 0.00 | - | 6 | 13 | 0.00% |
| SI240119C00130000 | 2022-08-04 11:34AM EDT | 130.00 | 34.00 | 32.00 | 35.50 | 0.00 | - | 6 | 15 | 0.00% |
| SI240119C00135000 | 2022-08-08 11:11AM EDT | 135.00 | 36.39 | 30.50 | 34.50 | 0.00 | - | 4 | 27 | 0.00% |
| SI240119C00140000 | 2022-08-04 12:46PM EDT | 140.00 | 32.30 | 29.60 | 32.60 | 0.00 | - | 1 | 96 | 0.00% |
| SI240119C00145000 | 2022-08-10 3:23PM EDT | 145.00 | 30.00 | 30.00 | 31.40 | +0.50 | +1.69% | 1 | 43 | 0.00% |
| SI240119C00150000 | 2022-08-04 2:45PM EDT | 150.00 | 30.01 | 27.50 | 30.60 | 0.00 | - | 2 | 53 | 0.00% |
| SI240119C00155000 | 2021-10-20 12:12PM EDT | 155.00 | 65.22 | 121.50 | 125.00 | 0.00 | - | 1 | 3 | 0.00% |
| SI240119C00160000 | 2022-07-06 11:20AM EDT | 160.00 | 10.00 | 23.00 | 26.50 | 0.00 | - | 3 | 24 | 0.00% |
| SI240119C00165000 | 2021-11-18 3:24PM EDT | 165.00 | 100.00 | 57.60 | 62.00 | 0.00 | - | 1 | 3 | 0.00% |
| SI240119C00170000 | 2022-08-11 10:19AM EDT | 170.00 | 27.17 | 23.00 | 27.00 | +9.67 | +55.26% | 2 | 17 | 0.00% |
| SI240119C00175000 | 2021-12-27 4:11PM EDT | 175.00 | 69.64 | 48.00 | 52.50 | 0.00 | - | 1 | 2 | 0.00% |
| SI240119C00180000 | 2022-08-10 2:09PM EDT | 180.00 | 24.30 | 21.50 | 24.90 | +4.40 | +22.11% | 2 | 14 | 0.00% |
| SI240119C00190000 | 2022-07-20 9:48AM EDT | 190.00 | 18.00 | 20.00 | 23.20 | 0.00 | - | 1 | 15 | 0.00% |
| SI240119C00195000 | 2021-11-23 12:21PM EDT | 195.00 | 90.92 | 53.60 | 57.50 | 0.00 | - | 3 | 4 | 0.00% |
| SI240119C00200000 | 2022-08-10 2:12PM EDT | 200.00 | 21.00 | 18.60 | 21.50 | +4.00 | +23.53% | 2 | 30 | 0.00% |
| SI240119C00210000 | 2021-11-08 4:24PM EDT | 210.00 | 99.30 | 57.00 | 61.00 | 0.00 | - | - | 1 | 0.00% |
| SI240119C00220000 | 2022-07-28 1:25PM EDT | 220.00 | 14.50 | 15.50 | 18.70 | 0.00 | - | 2 | 23 | 0.00% |
| SI240119C00230000 | 2021-12-28 12:28PM EDT | 230.00 | 50.00 | 38.00 | 42.00 | 0.00 | - | 2 | 10 | 0.00% |
| SI240119C00240000 | 2021-12-23 2:34PM EDT | 240.00 | 51.25 | 36.50 | 40.50 | 0.00 | - | 6 | 0 | 0.00% |
| SI240119C00250000 | 2022-07-11 9:52AM EDT | 250.00 | 5.50 | 14.00 | 17.90 | 0.00 | - | 1 | 26 | 0.00% |
| SI240119C00270000 | 2022-07-28 3:23PM EDT | 270.00 | 10.60 | 10.50 | 13.60 | 0.00 | - | 1 | 31 | 0.00% |
| SI240119C00280000 | 2021-11-15 10:43AM EDT | 280.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| SI240119C00290000 | 2021-12-16 3:33PM EDT | 290.00 | 39.40 | 30.00 | 34.00 | 0.00 | - | 15 | 23 | 0.00% |
| SI240119C00300000 | 2021-12-28 12:15PM EDT | 300.00 | 41.34 | 29.00 | 32.90 | 0.00 | - | 1 | 13 | 0.00% |
| SI240119C00310000 | 2022-07-05 9:32AM EDT | 310.00 | 3.00 | 8.00 | 10.50 | 0.00 | - | 20 | 26 | 0.00% |
| SI240119C00320000 | 2022-07-11 12:24PM EDT | 320.00 | 3.59 | 8.80 | 11.40 | 0.00 | - | - | 7 | 0.00% |
| SI240119C00330000 | 2022-07-11 12:24PM EDT | 330.00 | 3.36 | 8.10 | 10.90 | 0.00 | - | 1 | 5 | 0.00% |
| SI240119C00340000 | 2022-07-28 1:27PM EDT | 340.00 | 7.11 | 6.50 | 9.20 | 0.00 | - | 3 | 78 | 0.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI240119P00030000 | 2022-08-08 12:24PM EDT | 30.00 | 5.90 | 4.90 | 7.00 | 0.00 | - | 1 | 75 | 0.00% |
| SI240119P00035000 | 2022-07-20 10:33AM EDT | 35.00 | 9.30 | 6.10 | 8.20 | 0.00 | - | - | 45 | 0.00% |
| SI240119P00040000 | 2022-08-05 1:37PM EDT | 40.00 | 8.60 | 7.70 | 10.20 | 0.00 | - | - | 10 | 0.00% |
| SI240119P00045000 | 2022-08-02 10:31AM EDT | 45.00 | 12.80 | 9.80 | 11.60 | 0.00 | - | 1 | 66 | 0.00% |
| SI240119P00050000 | 2022-08-11 12:21PM EDT | 50.00 | 12.70 | 11.30 | 14.20 | -2.30 | -15.33% | 10 | 11 | 0.00% |
| SI240119P00055000 | 2022-08-08 12:24PM EDT | 55.00 | 14.85 | 13.00 | 16.10 | 0.00 | - | 3 | 21 | 0.00% |
| SI240119P00060000 | 2022-08-10 12:34PM EDT | 60.00 | 16.80 | 14.90 | 18.30 | -0.10 | -0.59% | 5 | 30 | 0.00% |
| SI240119P00065000 | 2022-08-05 3:52PM EDT | 65.00 | 19.00 | 16.90 | 20.40 | 0.00 | - | - | 9 | 0.00% |
| SI240119P00070000 | 2022-07-07 1:15PM EDT | 70.00 | 32.45 | 22.10 | 25.00 | 0.00 | - | - | 6 | 0.00% |
| SI240119P00075000 | 2022-08-11 9:30AM EDT | 75.00 | 22.20 | 21.60 | 25.40 | +22.20 | - | 1 | 6 | 0.00% |
| SI240119P00080000 | 2022-07-28 1:35PM EDT | 80.00 | 30.00 | 23.70 | 28.30 | 0.00 | - | 1 | 21 | 0.00% |
| SI240119P00085000 | 2022-07-28 9:36AM EDT | 85.00 | 32.20 | 27.10 | 30.60 | 0.00 | - | - | 33 | 0.00% |
| SI240119P00090000 | 2022-08-08 11:45AM EDT | 90.00 | 32.42 | 29.50 | 33.40 | 0.00 | - | 30 | 19 | 0.00% |
| SI240119P00095000 | 2022-08-04 10:51AM EDT | 95.00 | 38.00 | 32.80 | 36.50 | 0.00 | - | 1 | 25 | 0.00% |
| SI240119P00100000 | 2022-08-08 11:45AM EDT | 100.00 | 38.34 | 36.00 | 39.50 | 0.00 | - | 1 | 7 | 0.00% |
| SI240119P00105000 | 2022-07-08 10:35AM EDT | 105.00 | 56.69 | 41.50 | 45.50 | 0.00 | - | - | 45 | 0.00% |
| SI240119P00110000 | 2022-08-04 12:19PM EDT | 110.00 | 45.21 | 41.10 | 46.00 | 0.00 | - | 1 | 4 | 0.00% |
| SI240119P00115000 | 2021-12-20 2:05PM EDT | 115.00 | 46.25 | 41.30 | 45.90 | 0.00 | - | - | 1 | 0.00% |
| SI240119P00120000 | 2022-07-26 1:49PM EDT | 120.00 | 59.00 | 48.80 | 51.40 | 0.00 | - | 2 | 83 | 0.00% |
| SI240119P00125000 | 2022-08-11 11:54AM EDT | 125.00 | 53.30 | 51.70 | 54.80 | +53.30 | - | 140 | 239 | 0.00% |
| SI240119P00130000 | 2022-08-02 10:53AM EDT | 130.00 | 62.05 | 55.30 | 58.90 | 0.00 | - | 2 | 68 | 0.00% |
| SI240119P00135000 | 2021-12-22 2:16PM EDT | 135.00 | 54.39 | 54.80 | 58.40 | 0.00 | - | 2 | 13 | 0.00% |
| SI240119P00140000 | 2022-07-20 2:10PM EDT | 140.00 | 74.02 | 62.00 | 66.50 | 0.00 | - | 1 | 11 | 0.00% |
| SI240119P00145000 | 2022-07-07 2:29PM EDT | 145.00 | 89.50 | 70.00 | 73.90 | 0.00 | - | - | 18 | 0.00% |
| SI240119P00150000 | 2022-01-05 2:12PM EDT | 150.00 | 63.20 | 65.20 | 69.00 | +1.70 | +2.76% | 2 | 16 | 0.00% |
| SI240119P00155000 | 2021-10-20 12:12PM EDT | 155.00 | 65.22 | 53.50 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| SI240119P00160000 | 2022-01-04 12:03PM EDT | 160.00 | 71.80 | 72.80 | 77.00 | 0.00 | - | 1 | 13 | 0.00% |
| SI240119P00165000 | 2021-12-13 2:13PM EDT | 165.00 | 82.58 | 76.30 | 80.40 | 0.00 | - | 3 | 8 | 0.00% |
| SI240119P00170000 | 2021-12-13 10:45AM EDT | 170.00 | 83.30 | 80.20 | 84.40 | 0.00 | - | 1 | 25 | 0.00% |
| SI240119P00175000 | 2021-12-28 4:46PM EDT | 175.00 | 80.80 | 84.00 | 87.10 | 0.00 | - | 13 | 240 | 0.00% |
| SI240119P00180000 | 2022-07-15 12:08PM EDT | 180.00 | 122.77 | 93.00 | 97.00 | 0.00 | - | 1 | 12 | 0.00% |
| SI240119P00185000 | 2021-11-10 2:51PM EDT | 185.00 | 77.00 | 91.00 | 95.00 | 0.00 | - | - | 1 | 0.00% |
| SI240119P00190000 | 2022-08-04 10:46AM EDT | 190.00 | 105.90 | 101.00 | 104.80 | 0.00 | - | 3 | 3 | 0.00% |
| SI240119P00200000 | 2022-08-08 9:54AM EDT | 200.00 | 110.00 | 109.60 | 113.40 | 0.00 | - | 1 | 19 | 0.00% |
| SI240119P00210000 | 2021-12-06 11:46AM EDT | 210.00 | 115.63 | 105.50 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| SI240119P00220000 | 2021-11-09 4:05PM EDT | 220.00 | 101.30 | 119.50 | 123.50 | 0.00 | - | - | 1 | 0.00% |
| SI240119P00230000 | 2021-11-08 4:50PM EDT | 230.00 | 104.45 | 126.50 | 130.50 | 0.00 | - | - | 2 | 0.00% |
| SI240119P00250000 | 2021-12-13 1:14AM EDT | 250.00 | 143.00 | 145.00 | 149.00 | 0.00 | - | - | 50 | 0.00% |
| SI240119P00270000 | 2021-12-23 2:32PM EDT | 270.00 | 157.50 | 162.00 | 166.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
