Australia markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.87+5.14 (+6.79%)
At close: 04:00PM EDT
80.88 +0.01 (+0.01%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221021C000500002022-10-04 11:15AM EDT50.0031.300.000.000.00-200.00%
SI221021C000550002022-09-27 1:56PM EDT55.0021.300.000.000.00-100.00%
SI221021C000600002022-10-04 11:20AM EDT60.0021.900.000.000.00-200.00%
SI221021C000650002022-09-23 12:30PM EDT65.0011.100.000.000.00-300.00%
SI221021C000700002022-10-04 3:54PM EDT70.0012.700.000.000.00-1700.00%
SI221021C000750002022-10-04 2:49PM EDT75.009.600.000.000.00-2600.00%
SI221021C000800002022-10-04 1:50PM EDT80.006.560.000.000.00-16000.00%
SI221021C000850002022-10-04 3:59PM EDT85.004.570.000.000.00-54406.25%
SI221021C000900002022-10-04 3:27PM EDT90.002.650.000.000.00-61012.50%
SI221021C000950002022-10-04 3:59PM EDT95.001.800.000.000.00-85012.50%
SI221021C001000002022-10-04 3:52PM EDT100.000.980.000.000.00-221025.00%
SI221021C001050002022-10-04 3:52PM EDT105.000.620.000.000.00-28025.00%
SI221021C001100002022-10-04 1:43PM EDT110.000.380.000.000.00-4025.00%
SI221021C001150002022-10-04 3:49PM EDT115.000.170.000.000.00-20025.00%
SI221021C001200002022-10-04 3:49PM EDT120.000.100.000.000.00-37050.00%
SI221021C001250002022-10-04 2:04PM EDT125.000.050.000.000.00-1050.00%
SI221021C001300002022-09-26 1:14PM EDT130.000.150.000.000.00-1050.00%
SI221021C001350002022-09-15 1:00PM EDT135.000.530.000.000.00-2050.00%
SI221021C001400002022-09-12 1:27PM EDT140.001.010.000.000.00-82050.00%
SI221021C001450002022-09-12 3:02PM EDT145.000.700.000.000.00-4050.00%
SI221021C001500002022-09-14 3:58PM EDT150.000.270.000.000.00-10050.00%
SI221021C001550002022-09-23 10:20AM EDT155.000.050.000.000.00-1050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221021P000400002022-09-26 3:35PM EDT40.000.180.000.000.00--050.00%
SI221021P000450002022-09-29 10:14AM EDT45.000.150.000.000.00-2050.00%
SI221021P000500002022-10-03 3:37PM EDT50.000.160.000.000.00-3050.00%
SI221021P000550002022-10-03 3:37PM EDT55.000.410.000.000.00-153050.00%
SI221021P000600002022-10-04 10:39AM EDT60.000.750.000.000.00-16025.00%
SI221021P000650002022-10-04 3:39PM EDT65.001.350.000.000.00-10025.00%
SI221021P000700002022-10-04 3:50PM EDT70.002.450.000.000.00-18012.50%
SI221021P000750002022-10-04 1:59PM EDT75.004.200.000.000.00-2606.25%
SI221021P000800002022-10-04 3:54PM EDT80.006.300.000.000.00-2801.56%
SI221021P000850002022-10-04 10:44AM EDT85.008.900.000.000.00-200.00%
SI221021P000900002022-10-04 10:20AM EDT90.0011.350.000.000.00-200.00%
SI221021P000950002022-09-28 11:24AM EDT95.0018.260.000.000.00-200.00%
SI221021P001000002022-10-03 9:41AM EDT100.0025.460.000.000.00-100.00%
SI221021P001050002022-09-28 9:43AM EDT105.0030.050.000.000.00-100.00%
SI221021P001100002022-09-26 11:58AM EDT110.0036.530.000.000.00-300.00%
SI221021P001150002022-09-19 11:26AM EDT115.0037.300.000.000.00-1000.00%
SI221021P001200002022-10-03 3:47PM EDT120.0043.800.000.000.00-200.00%
SI221021P001300002022-09-01 10:01AM EDT130.0045.4553.5056.800.00--0256.54%
SI221021P001400002022-09-01 9:35AM EDT140.0053.3563.1066.800.00--0273.66%