Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.24+1.29 (+9.96%)
At close: 04:01PM EST
14.49 +0.25 (+1.76%)
Pre-market: 04:28AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203C000025002023-01-24 2:32PM EST2.5012.200.000.000.00--00.00%
SI230203C000050002023-01-18 11:31AM EST5.007.220.000.000.00--00.00%
SI230203C000070002023-01-31 2:08PM EST7.007.000.000.000.00-200.00%
SI230203C000080002023-01-19 10:55AM EST8.004.000.000.000.00-400.00%
SI230203C000090002023-01-30 1:45PM EST9.004.400.000.000.00-3300.00%
SI230203C000095002023-01-30 1:37PM EST9.503.880.000.000.00-500.00%
SI230203C000100002023-01-31 3:22PM EST10.003.600.000.000.00-1100.00%
SI230203C000105002023-01-30 2:06PM EST10.503.010.000.000.00-3700.00%
SI230203C000110002023-01-31 2:43PM EST11.003.180.000.000.00-200.00%
SI230203C000115002023-01-31 3:52PM EST11.502.600.000.000.00-600.00%
SI230203C000120002023-01-31 3:45PM EST12.002.150.000.000.00-1900.00%
SI230203C000125002023-01-31 3:08PM EST12.501.470.000.000.00-3700.00%
SI230203C000130002023-01-31 3:59PM EST13.001.550.000.000.00-1,05000.00%
SI230203C000135002023-01-31 3:59PM EST13.501.250.000.000.00-3,01000.00%
SI230203C000140002023-01-31 3:59PM EST14.000.980.000.000.00-13,09200.00%
SI230203C000145002023-01-31 3:59PM EST14.500.700.000.000.00-4,10706.25%
SI230203C000150002023-01-31 3:59PM EST15.000.600.000.000.00-13,804012.50%
SI230203C000155002023-01-31 3:59PM EST15.500.450.000.000.00-1,444025.00%
SI230203C000160002023-01-31 3:59PM EST16.000.350.000.000.00-2,455025.00%
SI230203C000165002023-01-31 3:43PM EST16.500.250.000.000.00-1,455050.00%
SI230203C000170002023-01-31 3:59PM EST17.000.250.000.000.00-2,953050.00%
SI230203C000175002023-01-31 3:56PM EST17.500.200.000.000.00-703050.00%
SI230203C000180002023-01-31 3:51PM EST18.000.200.000.000.00-871050.00%
SI230203C000185002023-01-31 3:43PM EST18.500.140.000.000.00-109050.00%
SI230203C000190002023-01-31 3:56PM EST19.000.150.000.000.00-279050.00%
SI230203C000195002023-01-31 3:05PM EST19.500.100.000.000.00-50050.00%
SI230203C000200002023-01-31 3:58PM EST20.000.100.000.000.00-1,866050.00%
SI230203C000205002023-01-31 3:56PM EST20.500.100.000.000.00-40050.00%
SI230203C000210002023-01-31 2:46PM EST21.000.060.000.000.00-214050.00%
SI230203C000215002023-01-31 3:04PM EST21.500.020.000.000.00-343050.00%
SI230203C000220002023-01-31 3:56PM EST22.000.100.000.000.00-211050.00%
SI230203C000225002023-01-24 3:46PM EST22.500.100.000.000.00--050.00%
SI230203C000230002023-01-31 2:15PM EST23.000.150.000.000.00-6050.00%
SI230203C000235002023-01-30 11:07AM EST23.500.050.000.000.00-30050.00%
SI230203C000240002023-01-30 10:04AM EST24.000.150.000.000.00-1050.00%
SI230203C000250002023-01-31 2:09PM EST25.000.100.000.000.00-1050.00%
SI230203C000255002023-01-24 9:46AM EST25.500.100.000.000.00--050.00%
SI230203C000260002023-01-30 10:15AM EST26.000.050.000.000.00-20050.00%
SI230203C000270002023-01-30 10:12AM EST27.000.050.000.000.00-10050.00%
SI230203C000300002023-01-31 2:06PM EST30.000.050.000.000.00-1050.00%
SI230203C000350002023-01-31 10:54AM EST35.000.030.000.000.00-2050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230203P000025002023-01-13 3:59PM EST2.500.070.000.000.00-6050.00%
SI230203P000050002023-01-18 11:39AM EST5.000.010.000.000.00-1050.00%
SI230203P000060002023-01-26 3:51PM EST6.000.010.000.000.00-1050.00%
SI230203P000065002023-01-27 1:44PM EST6.500.050.000.000.00-6050.00%
SI230203P000070002023-01-27 2:33PM EST7.000.050.000.000.00-1,068050.00%
SI230203P000075002023-01-27 1:56PM EST7.500.050.000.000.00-150050.00%
SI230203P000080002023-01-30 3:49PM EST8.000.050.000.000.00-144050.00%
SI230203P000085002023-01-30 3:59PM EST8.500.040.000.000.00-276050.00%
SI230203P000090002023-01-31 11:18AM EST9.000.040.000.000.00-208050.00%
SI230203P000095002023-01-30 10:38AM EST9.500.050.000.000.00-75050.00%
SI230203P000100002023-01-31 3:36PM EST10.000.050.000.000.00-207050.00%
SI230203P000105002023-01-31 3:13PM EST10.500.050.000.000.00-15050.00%
SI230203P000110002023-01-31 3:58PM EST11.000.150.000.000.00-176050.00%
SI230203P000115002023-01-31 3:57PM EST11.500.150.000.000.00-75050.00%
SI230203P000120002023-01-31 3:50PM EST12.000.160.000.000.00-573050.00%
SI230203P000125002023-01-31 3:56PM EST12.500.250.000.000.00-711050.00%
SI230203P000130002023-01-31 3:59PM EST13.000.400.000.000.00-1,573025.00%
SI230203P000135002023-01-31 3:59PM EST13.500.600.000.000.00-1,763025.00%
SI230203P000140002023-01-31 3:58PM EST14.000.890.000.000.00-1,90206.25%
SI230203P000145002023-01-31 2:26PM EST14.501.370.000.000.00-7800.00%
SI230203P000150002023-01-31 3:43PM EST15.001.650.000.000.00-61300.00%
SI230203P000155002023-01-31 3:50PM EST15.501.900.000.000.00-43400.00%
SI230203P000160002023-01-31 3:53PM EST16.002.300.000.000.00-35300.00%
SI230203P000165002023-01-30 10:53AM EST16.502.900.000.000.00-2300.00%
SI230203P000170002023-01-31 2:05PM EST17.003.300.000.000.00-100.00%
SI230203P000175002023-01-30 3:41PM EST17.504.530.000.000.00-700.00%
SI230203P000180002023-01-31 2:08PM EST18.004.260.000.000.00-300.00%
SI230203P000190002023-01-31 3:05PM EST19.005.520.000.000.00-300.00%
SI230203P000195002023-01-27 2:26PM EST19.506.220.000.000.00-100.00%
SI230203P000200002023-01-31 9:32AM EST20.006.850.000.000.00-100.00%
SI230203P000210002023-01-23 2:35PM EST21.005.300.000.000.00-400.00%
SI230203P000215002023-01-24 1:36PM EST21.507.000.000.000.00--00.00%
SI230203P000220002023-01-30 11:05AM EST22.008.250.000.000.00-100.00%
SI230203P000225002023-01-31 2:30PM EST22.508.700.000.000.00-100.00%
SI230203P000230002023-01-23 3:43PM EST23.007.400.000.000.00-200.00%
SI230203P000240002023-01-23 3:51PM EST24.008.300.000.000.00--00.00%
SI230203P000245002023-01-23 3:07PM EST24.509.000.000.000.00--00.00%
SI230203P000250002023-01-31 2:42PM EST25.0010.920.000.000.00-100.00%
SI230203P000260002023-01-24 2:52PM EST26.0011.400.000.000.00--00.00%
SI230203P000265002023-01-23 3:52PM EST26.5010.700.000.000.00--00.00%
SI230203P000270002023-01-25 2:38PM EST27.0013.350.000.000.00-100.00%
SI230203P000300002023-01-23 3:34PM EST30.0014.100.000.000.00--00.00%
SI230203P000350002023-01-27 12:56PM EST35.0021.600.000.000.00-1300.00%