Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203C00002500 | 2023-01-24 2:32PM EST | 2.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203C00005000 | 2023-01-18 11:31AM EST | 5.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203C00007000 | 2023-01-31 2:08PM EST | 7.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI230203C00008000 | 2023-01-19 10:55AM EST | 8.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SI230203C00009000 | 2023-01-30 1:45PM EST | 9.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SI230203C00009500 | 2023-01-30 1:37PM EST | 9.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SI230203C00010000 | 2023-01-31 3:22PM EST | 10.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SI230203C00010500 | 2023-01-30 2:06PM EST | 10.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SI230203C00011000 | 2023-01-31 2:43PM EST | 11.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI230203C00011500 | 2023-01-31 3:52PM EST | 11.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SI230203C00012000 | 2023-01-31 3:45PM EST | 12.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SI230203C00012500 | 2023-01-31 3:08PM EST | 12.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SI230203C00013000 | 2023-01-31 3:59PM EST | 13.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| SI230203C00013500 | 2023-01-31 3:59PM EST | 13.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,010 | 0 | 0.00% |
| SI230203C00014000 | 2023-01-31 3:59PM EST | 14.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 13,092 | 0 | 0.00% |
| SI230203C00014500 | 2023-01-31 3:59PM EST | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,107 | 0 | 6.25% |
| SI230203C00015000 | 2023-01-31 3:59PM EST | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13,804 | 0 | 12.50% |
| SI230203C00015500 | 2023-01-31 3:59PM EST | 15.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 25.00% |
| SI230203C00016000 | 2023-01-31 3:59PM EST | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 25.00% |
| SI230203C00016500 | 2023-01-31 3:43PM EST | 16.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 50.00% |
| SI230203C00017000 | 2023-01-31 3:59PM EST | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,953 | 0 | 50.00% |
| SI230203C00017500 | 2023-01-31 3:56PM EST | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 50.00% |
| SI230203C00018000 | 2023-01-31 3:51PM EST | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 50.00% |
| SI230203C00018500 | 2023-01-31 3:43PM EST | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| SI230203C00019000 | 2023-01-31 3:56PM EST | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 50.00% |
| SI230203C00019500 | 2023-01-31 3:05PM EST | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SI230203C00020000 | 2023-01-31 3:58PM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,866 | 0 | 50.00% |
| SI230203C00020500 | 2023-01-31 3:56PM EST | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SI230203C00021000 | 2023-01-31 2:46PM EST | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| SI230203C00021500 | 2023-01-31 3:04PM EST | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| SI230203C00022000 | 2023-01-31 3:56PM EST | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| SI230203C00022500 | 2023-01-24 3:46PM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SI230203C00023000 | 2023-01-31 2:15PM EST | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SI230203C00023500 | 2023-01-30 11:07AM EST | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SI230203C00024000 | 2023-01-30 10:04AM EST | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230203C00025000 | 2023-01-31 2:09PM EST | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230203C00025500 | 2023-01-24 9:46AM EST | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SI230203C00026000 | 2023-01-30 10:15AM EST | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SI230203C00027000 | 2023-01-30 10:12AM EST | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SI230203C00030000 | 2023-01-31 2:06PM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230203C00035000 | 2023-01-31 10:54AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203P00002500 | 2023-01-13 3:59PM EST | 2.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SI230203P00005000 | 2023-01-18 11:39AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230203P00006000 | 2023-01-26 3:51PM EST | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI230203P00006500 | 2023-01-27 1:44PM EST | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SI230203P00007000 | 2023-01-27 2:33PM EST | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 50.00% |
| SI230203P00007500 | 2023-01-27 1:56PM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SI230203P00008000 | 2023-01-30 3:49PM EST | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| SI230203P00008500 | 2023-01-30 3:59PM EST | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 50.00% |
| SI230203P00009000 | 2023-01-31 11:18AM EST | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| SI230203P00009500 | 2023-01-30 10:38AM EST | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SI230203P00010000 | 2023-01-31 3:36PM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| SI230203P00010500 | 2023-01-31 3:13PM EST | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SI230203P00011000 | 2023-01-31 3:58PM EST | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| SI230203P00011500 | 2023-01-31 3:57PM EST | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SI230203P00012000 | 2023-01-31 3:50PM EST | 12.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
| SI230203P00012500 | 2023-01-31 3:56PM EST | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 50.00% |
| SI230203P00013000 | 2023-01-31 3:59PM EST | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 25.00% |
| SI230203P00013500 | 2023-01-31 3:59PM EST | 13.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,763 | 0 | 25.00% |
| SI230203P00014000 | 2023-01-31 3:58PM EST | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 6.25% |
| SI230203P00014500 | 2023-01-31 2:26PM EST | 14.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SI230203P00015000 | 2023-01-31 3:43PM EST | 15.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| SI230203P00015500 | 2023-01-31 3:50PM EST | 15.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SI230203P00016000 | 2023-01-31 3:53PM EST | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| SI230203P00016500 | 2023-01-30 10:53AM EST | 16.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SI230203P00017000 | 2023-01-31 2:05PM EST | 17.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00017500 | 2023-01-30 3:41PM EST | 17.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SI230203P00018000 | 2023-01-31 2:08PM EST | 18.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SI230203P00019000 | 2023-01-31 3:05PM EST | 19.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SI230203P00019500 | 2023-01-27 2:26PM EST | 19.50 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00020000 | 2023-01-31 9:32AM EST | 20.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00021000 | 2023-01-23 2:35PM EST | 21.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SI230203P00021500 | 2023-01-24 1:36PM EST | 21.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00022000 | 2023-01-30 11:05AM EST | 22.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00022500 | 2023-01-31 2:30PM EST | 22.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00023000 | 2023-01-23 3:43PM EST | 23.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI230203P00024000 | 2023-01-23 3:51PM EST | 24.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00024500 | 2023-01-23 3:07PM EST | 24.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00025000 | 2023-01-31 2:42PM EST | 25.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00026000 | 2023-01-24 2:52PM EST | 26.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00026500 | 2023-01-23 3:52PM EST | 26.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00027000 | 2023-01-25 2:38PM EST | 27.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI230203P00030000 | 2023-01-23 3:34PM EST | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SI230203P00035000 | 2023-01-27 12:56PM EST | 35.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
