Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021C00050000 | 2022-10-04 11:15AM EDT | 50.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021C00055000 | 2022-09-27 1:56PM EDT | 55.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI221021C00060000 | 2022-10-04 11:20AM EDT | 60.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021C00065000 | 2022-09-23 12:30PM EDT | 65.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SI221021C00070000 | 2022-10-04 3:54PM EDT | 70.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SI221021C00075000 | 2022-10-04 2:49PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SI221021C00080000 | 2022-10-04 1:50PM EDT | 80.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SI221021C00085000 | 2022-10-04 3:59PM EDT | 85.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 6.25% |
| SI221021C00090000 | 2022-10-04 3:27PM EDT | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SI221021C00095000 | 2022-10-04 3:59PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SI221021C00100000 | 2022-10-04 3:52PM EDT | 100.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| SI221021C00105000 | 2022-10-04 3:52PM EDT | 105.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SI221021C00110000 | 2022-10-04 1:43PM EDT | 110.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SI221021C00115000 | 2022-10-04 3:49PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SI221021C00120000 | 2022-10-04 3:49PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SI221021C00125000 | 2022-10-04 2:04PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI221021C00130000 | 2022-09-26 1:14PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SI221021C00135000 | 2022-09-15 1:00PM EDT | 135.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SI221021C00140000 | 2022-09-12 1:27PM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SI221021C00145000 | 2022-09-12 3:02PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SI221021C00150000 | 2022-09-14 3:58PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SI221021C00155000 | 2022-09-23 10:20AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021P00040000 | 2022-09-26 3:35PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SI221021P00045000 | 2022-09-29 10:14AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SI221021P00050000 | 2022-10-03 3:37PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SI221021P00055000 | 2022-10-03 3:37PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| SI221021P00060000 | 2022-10-04 10:39AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SI221021P00065000 | 2022-10-04 3:39PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SI221021P00070000 | 2022-10-04 3:50PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SI221021P00075000 | 2022-10-04 1:59PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SI221021P00080000 | 2022-10-04 3:54PM EDT | 80.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SI221021P00085000 | 2022-10-04 10:44AM EDT | 85.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021P00090000 | 2022-10-04 10:20AM EDT | 90.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021P00095000 | 2022-09-28 11:24AM EDT | 95.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021P00100000 | 2022-10-03 9:41AM EDT | 100.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI221021P00105000 | 2022-09-28 9:43AM EDT | 105.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SI221021P00110000 | 2022-09-26 11:58AM EDT | 110.00 | 36.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SI221021P00115000 | 2022-09-19 11:26AM EDT | 115.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SI221021P00120000 | 2022-10-03 3:47PM EDT | 120.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SI221021P00130000 | 2022-09-01 10:01AM EDT | 130.00 | 45.45 | 53.50 | 56.80 | 0.00 | - | - | 0 | 256.54% |
| SI221021P00140000 | 2022-09-01 9:35AM EDT | 140.00 | 53.35 | 63.10 | 66.80 | 0.00 | - | - | 0 | 273.66% |
© 2022 Yahoo. All rights reserved.
