Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI250117C00000500 | 2023-03-31 12:05PM EDT | 0.50 | 1.15 | 1.10 | 1.20 | 0.00 | - | 12 | 1,016 | 64.84% |
| SI250117C00001000 | 2023-03-31 2:39PM EDT | 1.00 | 0.85 | 0.80 | 0.85 | -0.20 | -19.05% | 8 | 163 | 67.19% |
| SI250117C00001500 | 2023-03-31 12:30PM EDT | 1.50 | 0.95 | 0.50 | 1.00 | +0.23 | +31.94% | 10 | 202 | 87.11% |
| SI250117C00002000 | 2023-03-31 1:02PM EDT | 2.00 | 0.75 | 0.60 | 1.00 | +0.05 | +7.14% | 19 | 194 | 110.55% |
| SI250117C00002500 | 2023-03-31 12:42PM EDT | 2.50 | 0.45 | 0.50 | 0.90 | -0.35 | -43.75% | 17 | 996 | 108.59% |
| SI250117C00003000 | 2023-03-31 3:58PM EDT | 3.00 | 0.85 | 0.50 | 0.75 | +0.10 | +13.33% | 32 | 949 | 107.81% |
| SI250117C00003500 | 2023-03-31 12:37PM EDT | 3.50 | 0.55 | 0.50 | 0.80 | -0.30 | -35.29% | 2 | 62 | 117.58% |
| SI250117C00004000 | 2023-03-30 11:50AM EDT | 4.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 11 | 18 | 108.59% |
| SI250117C00004500 | 2023-03-30 10:04AM EDT | 4.50 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 36 | 119.14% |
| SI250117C00005000 | 2023-03-31 12:51PM EDT | 5.00 | 0.50 | 0.35 | 0.65 | -0.05 | -9.09% | 12 | 747 | 114.45% |
| SI250117C00005500 | 2023-03-22 3:34PM EDT | 5.50 | 0.15 | 0.15 | 0.75 | 0.00 | - | - | 1 | 112.31% |
| SI250117C00007500 | 2023-03-31 12:51PM EDT | 7.50 | 0.28 | 0.10 | 0.65 | -0.25 | -47.17% | 9 | 617 | 114.65% |
| SI250117C00010000 | 2023-03-31 2:34PM EDT | 10.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 10 | 3,561 | 112.11% |
| SI250117C00012500 | 2023-03-31 3:38PM EDT | 12.50 | 0.35 | 0.15 | 0.45 | -0.25 | -41.67% | 8 | 1,220 | 122.07% |
| SI250117C00015000 | 2023-03-31 3:18PM EDT | 15.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 981 | 127.73% |
| SI250117C00017500 | 2023-03-30 11:46AM EDT | 17.50 | 0.45 | 0.15 | 0.55 | 0.00 | - | 4 | 701 | 138.28% |
| SI250117C00020000 | 2023-03-31 10:45AM EDT | 20.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 9 | 1,736 | 110.16% |
| SI250117C00022500 | 2023-03-24 10:18AM EDT | 22.50 | 0.22 | 0.05 | 0.50 | 0.00 | - | 3 | 120 | 135.94% |
| SI250117C00025000 | 2023-03-27 11:26AM EDT | 25.00 | 0.52 | 0.05 | 0.40 | 0.00 | - | 3 | 889 | 132.03% |
| SI250117C00030000 | 2023-03-30 9:59AM EDT | 30.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 891 | 129.30% |
| SI250117C00035000 | 2023-03-29 3:47PM EDT | 35.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 7 | 526 | 141.02% |
| SI250117C00040000 | 2023-03-31 1:19PM EDT | 40.00 | 0.20 | 0.05 | 0.30 | +0.05 | +33.33% | 1 | 644 | 136.72% |
| SI250117C00045000 | 2023-03-09 10:31AM EDT | 45.00 | 0.47 | 0.05 | 0.30 | 0.00 | - | 2 | 50 | 139.45% |
| SI250117C00050000 | 2023-03-30 3:13PM EDT | 50.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 813 | 133.20% |
| SI250117C00055000 | 2023-03-30 9:51AM EDT | 55.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 8 | 223 | 124.22% |
| SI250117C00060000 | 2023-03-29 11:51AM EDT | 60.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 165 | 142.19% |
| SI250117C00065000 | 2023-03-09 10:31AM EDT | 65.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 139.45% |
| SI250117C00070000 | 2023-03-16 2:43PM EDT | 70.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 61 | 141.02% |
| SI250117C00075000 | 2023-03-09 11:37AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 37 | 137.50% |
| SI250117C00080000 | 2023-03-24 1:37PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 270 | 139.06% |
| SI250117C00085000 | 2023-03-09 4:03PM EDT | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 235 | 140.23% |
| SI250117C00090000 | 2023-03-02 10:49AM EDT | 90.00 | 0.83 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 141.41% |
| SI250117C00095000 | 2023-01-05 2:24PM EDT | 95.00 | 1.00 | 1.60 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| SI250117C00100000 | 2023-03-28 11:30AM EDT | 100.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 2 | 96 | 143.75% |
| SI250117C00105000 | 2023-03-29 12:54PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 144.92% |
| SI250117C00110000 | 2023-03-10 4:15PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 16 | 137 | 146.09% |
| SI250117C00115000 | 2022-10-18 10:09AM EDT | 115.00 | 18.50 | 2.30 | 5.50 | 0.00 | - | 1 | 2 | 0.00% |
| SI250117C00120000 | 2023-03-07 3:39PM EDT | 120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 12 | 21 | 148.05% |
| SI250117C00125000 | 2023-03-10 10:47AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 148.83% |
| SI250117C00130000 | 2023-03-13 11:54AM EDT | 130.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 77 | 149.61% |
| SI250117C00135000 | 2023-02-27 3:54PM EDT | 135.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 190.43% |
| SI250117C00140000 | 2023-03-28 3:36PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 9 | 66 | 151.17% |
| SI250117C00145000 | 2023-03-31 9:30AM EDT | 145.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 2 | 312 | 151.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI250117P00000500 | 2023-03-31 3:51PM EDT | 0.50 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 1 | 80 | 164.06% |
| SI250117P00001000 | 2023-03-31 10:35AM EDT | 1.00 | 0.63 | 0.55 | 0.75 | +0.08 | +14.55% | 10 | 3,081 | 161.33% |
| SI250117P00001500 | 2023-03-29 1:54PM EDT | 1.50 | 0.96 | 0.80 | 1.20 | 0.00 | - | 12 | 163 | 148.05% |
| SI250117P00002000 | 2023-03-31 12:52PM EDT | 2.00 | 1.43 | 1.30 | 1.50 | -0.02 | -1.38% | 2 | 116 | 143.75% |
| SI250117P00002500 | 2023-03-29 9:31AM EDT | 2.50 | 1.70 | 1.65 | 1.95 | 0.00 | - | 1 | 1,142 | 138.48% |
| SI250117P00003000 | 2023-03-27 9:59AM EDT | 3.00 | 2.10 | 2.05 | 2.55 | 0.00 | - | 1 | 18 | 146.48% |
| SI250117P00003500 | 2023-03-27 12:22PM EDT | 3.50 | 2.65 | 2.55 | 3.00 | 0.00 | - | 2 | 4 | 149.22% |
| SI250117P00004000 | 2023-03-29 12:41PM EDT | 4.00 | 3.01 | 3.00 | 3.30 | 0.00 | - | 20 | 103 | 138.09% |
| SI250117P00004500 | 2023-03-09 11:03AM EDT | 4.50 | 3.10 | 3.40 | 4.20 | 0.00 | - | - | 2 | 162.50% |
| SI250117P00005000 | 2023-03-28 2:10PM EDT | 5.00 | 3.80 | 3.90 | 4.30 | 0.00 | - | 1 | 643 | 140.63% |
| SI250117P00005500 | 2023-03-09 11:00AM EDT | 5.50 | 3.80 | 4.30 | 4.90 | 0.00 | - | - | 1 | 144.14% |
| SI250117P00007500 | 2023-03-31 3:11PM EDT | 7.50 | 6.35 | 6.30 | 6.80 | -0.08 | -1.24% | 2 | 697 | 149.22% |
| SI250117P00010000 | 2023-03-27 12:24PM EDT | 10.00 | 9.00 | 8.50 | 9.20 | 0.00 | - | 15 | 249 | 135.55% |
| SI250117P00012500 | 2023-03-29 3:59PM EDT | 12.50 | 11.23 | 11.00 | 11.50 | 0.00 | - | 1 | 275 | 131.06% |
| SI250117P00015000 | 2023-03-15 9:55AM EDT | 15.00 | 13.71 | 13.50 | 14.00 | 0.00 | - | 8 | 184 | 136.52% |
| SI250117P00017500 | 2023-03-16 11:26AM EDT | 17.50 | 16.30 | 15.40 | 16.70 | 0.00 | - | 10 | 344 | 114.45% |
| SI250117P00020000 | 2023-03-31 3:53PM EDT | 20.00 | 18.50 | 18.30 | 19.10 | -0.40 | -2.12% | 5 | 88 | 139.06% |
| SI250117P00022500 | 2023-03-13 12:11PM EDT | 22.50 | 21.60 | 20.20 | 21.50 | 0.00 | - | 1 | 12 | 177.73% |
| SI250117P00025000 | 2023-03-13 12:11PM EDT | 25.00 | 24.20 | 22.60 | 24.00 | 0.00 | - | 1 | 201 | 180.66% |
| SI250117P00030000 | 2023-03-30 2:32PM EDT | 30.00 | 27.30 | 27.30 | 29.70 | 0.00 | - | 2 | 135 | 120.70% |
| SI250117P00035000 | 2023-03-13 12:11PM EDT | 35.00 | 34.60 | 32.10 | 34.90 | 0.00 | - | 1 | 75 | 124.61% |
| SI250117P00040000 | 2023-03-02 2:52PM EDT | 40.00 | 34.10 | 38.10 | 38.80 | 0.00 | - | 1 | 0 | 117.58% |
| SI250117P00045000 | 2023-03-13 12:11PM EDT | 45.00 | 43.50 | 43.00 | 43.80 | 0.00 | - | 6 | 8 | 103.91% |
| SI250117P00050000 | 2023-03-21 2:19PM EDT | 50.00 | 48.80 | 48.00 | 48.80 | 0.00 | - | 1 | 14 | 107.03% |
| SI250117P00055000 | 2022-11-21 11:15AM EDT | 55.00 | 35.32 | 38.80 | 40.90 | 0.00 | - | 1 | 3 | 0.00% |
| SI250117P00060000 | 2023-02-01 2:04PM EDT | 60.00 | 46.80 | 53.00 | 56.90 | 0.00 | - | 2 | 15 | 0.00% |
| SI250117P00065000 | 2022-11-28 10:50AM EDT | 65.00 | 41.50 | 49.00 | 50.70 | 0.00 | - | - | 1 | 0.00% |
| SI250117P00070000 | 2022-11-17 4:41PM EDT | 70.00 | 46.50 | 51.20 | 53.80 | 0.00 | - | 1 | 5 | 0.00% |
| SI250117P00075000 | 2023-03-02 10:50AM EDT | 75.00 | 66.00 | 73.10 | 74.00 | 0.00 | - | 5 | 0 | 153.13% |
| SI250117P00080000 | 2023-03-09 1:24PM EDT | 80.00 | 76.00 | 78.10 | 78.80 | 0.00 | - | 3 | 2 | 135.16% |
| SI250117P00090000 | 2022-11-07 4:52PM EDT | 90.00 | 47.00 | 67.00 | 71.50 | 0.00 | - | - | 4 | 0.00% |
| SI250117P00095000 | 2023-02-06 11:27AM EDT | 95.00 | 79.70 | 88.00 | 93.00 | 0.00 | - | - | 0 | 0.00% |
| SI250117P00105000 | 2022-11-11 1:55PM EDT | 105.00 | 74.35 | 82.50 | 86.50 | 0.00 | - | - | 1 | 0.00% |
| SI250117P00135000 | 2023-02-02 11:48AM EDT | 135.00 | 113.00 | 127.50 | 131.50 | 0.00 | - | - | 5 | 0.00% |
| SI250117P00145000 | 2023-03-27 3:38PM EDT | 145.00 | 142.50 | 142.50 | 145.10 | 0.00 | - | 5 | 6 | 203.91% |
© 2023 Yahoo. All rights reserved.
