Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220617C00030000 | 2022-05-16 12:05AM EDT | 30.00 | 45.30 | 40.30 | 42.00 | 0.00 | - | - | 10 | 210.06% |
| SI220617C00045000 | 2022-05-16 12:05AM EDT | 45.00 | 22.00 | 26.60 | 27.80 | 0.00 | - | - | 1 | 157.28% |
| SI220617C00060000 | 2022-05-20 1:02PM EDT | 60.00 | 12.80 | 15.50 | 16.20 | -4.20 | -24.71% | 4 | 36 | 139.53% |
| SI220617C00065000 | 2022-05-20 11:41AM EDT | 65.00 | 12.40 | 12.30 | 13.10 | -6.60 | -34.74% | 38 | 90 | 133.81% |
| SI220617C00070000 | 2022-05-20 3:05PM EDT | 70.00 | 8.29 | 9.60 | 10.40 | -2.97 | -26.38% | 29 | 21 | 129.37% |
| SI220617C00075000 | 2022-05-20 3:46PM EDT | 75.00 | 7.59 | 7.30 | 8.10 | -1.33 | -14.91% | 48 | 102 | 125.32% |
| SI220617C00080000 | 2022-05-20 3:55PM EDT | 80.00 | 5.80 | 5.50 | 6.20 | -0.70 | -10.77% | 50 | 143 | 122.36% |
| SI220617C00085000 | 2022-05-20 3:37PM EDT | 85.00 | 4.25 | 4.10 | 4.70 | -1.15 | -21.30% | 20 | 122 | 120.24% |
| SI220617C00090000 | 2022-05-20 3:57PM EDT | 90.00 | 3.30 | 3.00 | 3.50 | -0.69 | -17.29% | 31 | 123 | 118.21% |
| SI220617C00095000 | 2022-05-20 3:15PM EDT | 95.00 | 1.90 | 2.25 | 2.50 | -0.75 | -28.30% | 15 | 44 | 116.58% |
| SI220617C00100000 | 2022-05-20 3:33PM EDT | 100.00 | 1.65 | 1.70 | 1.95 | -0.60 | -26.67% | 14 | 370 | 117.43% |
| SI220617C00105000 | 2022-05-20 12:04PM EDT | 105.00 | 1.16 | 1.20 | 1.45 | -0.49 | -29.70% | 2 | 279 | 116.31% |
| SI220617C00110000 | 2022-05-20 2:07PM EDT | 110.00 | 0.80 | 0.90 | 1.15 | -0.80 | -50.00% | 2 | 84 | 117.38% |
| SI220617C00115000 | 2022-05-20 3:45PM EDT | 115.00 | 0.75 | 0.55 | 0.90 | -0.25 | -25.00% | 14 | 60 | 116.02% |
| SI220617C00120000 | 2022-05-20 3:31PM EDT | 120.00 | 0.75 | 0.30 | 1.10 | -0.03 | -3.85% | 1 | 78 | 122.41% |
| SI220617C00125000 | 2022-05-20 3:22PM EDT | 125.00 | 0.55 | 0.00 | 1.05 | -0.50 | -47.62% | 1 | 55 | 122.07% |
| SI220617C00130000 | 2022-05-20 1:42PM EDT | 130.00 | 0.85 | 0.20 | 1.45 | +0.15 | +21.43% | 11 | 53 | 140.43% |
| SI220617C00135000 | 2022-05-20 1:42PM EDT | 135.00 | 0.30 | 0.10 | 0.55 | -0.80 | -72.73% | 74 | 78 | 123.63% |
| SI220617C00140000 | 2022-05-16 3:24PM EDT | 140.00 | 0.61 | 0.00 | 1.10 | 0.00 | - | 2 | 104 | 141.21% |
| SI220617C00145000 | 2022-05-17 1:26PM EDT | 145.00 | 0.05 | 0.15 | 1.20 | 0.00 | - | 1 | 55 | 152.34% |
| SI220617C00150000 | 2022-05-18 9:30AM EDT | 150.00 | 0.99 | 0.00 | 1.00 | 0.00 | - | 2 | 384 | 149.32% |
| SI220617C00155000 | 2022-05-18 9:30AM EDT | 155.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 2 | 40 | 165.92% |
| SI220617C00160000 | 2022-05-20 1:40PM EDT | 160.00 | 0.35 | 0.00 | 0.60 | +0.05 | +16.67% | 5 | 36 | 146.48% |
| SI220617C00165000 | 2022-05-13 10:43AM EDT | 165.00 | 0.90 | 0.10 | 0.90 | 0.00 | - | 3 | 24 | 163.57% |
| SI220617C00170000 | 2022-05-17 10:06AM EDT | 170.00 | 0.80 | 0.15 | 0.60 | 0.00 | - | 1 | 64 | 160.35% |
| SI220617C00175000 | 2022-05-17 1:56PM EDT | 175.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 16 | 189.94% |
| SI220617C00180000 | 2022-05-18 10:31AM EDT | 180.00 | 0.40 | 0.10 | 1.75 | 0.00 | - | 3 | 15 | 196.29% |
| SI220617C00185000 | 2022-05-20 2:58PM EDT | 185.00 | 0.25 | 0.05 | 1.50 | +0.15 | +150.00% | 1 | 9 | 194.04% |
| SI220617C00190000 | 2022-05-16 12:05PM EDT | 190.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 24 | 32 | 186.82% |
| SI220617C00195000 | 2022-05-11 2:03PM EDT | 195.00 | 4.60 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 200.78% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220617P00030000 | 2022-05-20 1:21PM EDT | 30.00 | 0.69 | 0.45 | 0.70 | +0.24 | +53.33% | 2 | 81 | 197.46% |
| SI220617P00040000 | 2022-05-20 3:31PM EDT | 40.00 | 1.46 | 1.05 | 1.45 | +0.26 | +21.67% | 58 | 334 | 168.46% |
| SI220617P00045000 | 2022-05-20 2:51PM EDT | 45.00 | 2.32 | 1.70 | 2.05 | +0.62 | +36.47% | 2 | 302 | 159.18% |
| SI220617P00050000 | 2022-05-20 3:41PM EDT | 50.00 | 2.71 | 2.50 | 2.95 | -0.19 | -6.55% | 456 | 100 | 150.93% |
| SI220617P00055000 | 2022-05-20 3:41PM EDT | 55.00 | 3.80 | 3.60 | 4.10 | 0.00 | - | 65 | 83 | 143.58% |
| SI220617P00060000 | 2022-05-20 3:51PM EDT | 60.00 | 5.30 | 5.20 | 5.40 | +0.01 | +0.19% | 538 | 768 | 137.01% |
| SI220617P00065000 | 2022-05-20 3:37PM EDT | 65.00 | 7.40 | 6.90 | 7.60 | +0.40 | +5.71% | 125 | 734 | 132.96% |
| SI220617P00070000 | 2022-05-20 3:47PM EDT | 70.00 | 9.76 | 9.30 | 10.00 | +0.86 | +9.66% | 113 | 338 | 129.93% |
| SI220617P00075000 | 2022-05-20 3:20PM EDT | 75.00 | 13.98 | 11.90 | 12.70 | +1.68 | +13.66% | 189 | 573 | 125.20% |
| SI220617P00080000 | 2022-05-20 3:38PM EDT | 80.00 | 15.93 | 15.00 | 15.80 | +1.22 | +8.29% | 266 | 554 | 121.56% |
| SI220617P00085000 | 2022-05-20 3:58PM EDT | 85.00 | 19.15 | 18.50 | 19.20 | +1.02 | +5.63% | 153 | 566 | 117.97% |
| SI220617P00090000 | 2022-05-20 3:59PM EDT | 90.00 | 22.80 | 22.40 | 23.10 | +2.10 | +10.14% | 7 | 242 | 116.50% |
| SI220617P00095000 | 2022-05-20 2:59PM EDT | 95.00 | 29.20 | 26.30 | 28.00 | +3.60 | +14.06% | 65 | 289 | 119.51% |
| SI220617P00100000 | 2022-05-20 3:49PM EDT | 100.00 | 31.50 | 30.60 | 32.20 | +0.95 | +3.11% | 81 | 170 | 116.70% |
| SI220617P00105000 | 2022-05-20 12:22PM EDT | 105.00 | 38.30 | 34.50 | 37.00 | +3.37 | +9.65% | 150 | 79 | 111.72% |
| SI220617P00110000 | 2022-05-20 12:26PM EDT | 110.00 | 42.85 | 39.50 | 41.60 | +3.28 | +8.29% | 2 | 111 | 114.94% |
| SI220617P00115000 | 2022-05-19 2:13PM EDT | 115.00 | 44.45 | 43.20 | 46.50 | 0.00 | - | 17 | 63 | 94.04% |
| SI220617P00120000 | 2022-05-20 2:30PM EDT | 120.00 | 53.80 | 47.90 | 51.40 | +4.44 | +9.00% | 9 | 198 | 78.91% |
| SI220617P00125000 | 2022-05-20 3:05PM EDT | 125.00 | 58.00 | 53.00 | 56.30 | +5.57 | +10.62% | 10 | 101 | 83.98% |
| SI220617P00130000 | 2022-05-20 2:11PM EDT | 130.00 | 63.50 | 57.60 | 61.20 | +6.24 | +10.90% | 3 | 86 | 163.18% |
| SI220617P00135000 | 2022-05-16 3:27PM EDT | 135.00 | 65.01 | 62.60 | 66.50 | 0.00 | - | 17 | 36 | 177.54% |
| SI220617P00140000 | 2022-05-16 1:22PM EDT | 140.00 | 68.76 | 67.50 | 71.60 | 0.00 | - | 7 | 27 | 186.52% |
| SI220617P00145000 | 2022-04-22 11:52AM EDT | 145.00 | 24.55 | 72.60 | 76.30 | 0.00 | - | 2 | 1 | 185.25% |
| SI220617P00150000 | 2022-05-20 9:37AM EDT | 150.00 | 77.63 | 77.70 | 81.00 | -10.63 | -12.04% | 1 | 7 | 182.76% |
| SI220617P00155000 | 2022-05-05 1:46PM EDT | 155.00 | 44.10 | 82.50 | 86.10 | 0.00 | - | 1 | 2 | 191.21% |
| SI220617P00160000 | 2022-05-16 12:05AM EDT | 160.00 | 83.10 | 87.30 | 91.00 | 0.00 | - | - | 3 | 193.55% |
| SI220617P00170000 | 2022-05-09 9:56AM EDT | 170.00 | 69.55 | 97.60 | 102.00 | 0.00 | - | 1 | 1 | 145.31% |
| SI220617P00180000 | 2022-05-11 2:36PM EDT | 180.00 | 105.40 | 107.70 | 112.00 | 0.00 | - | 6 | 8 | 158.01% |
| SI220617P00185000 | 2022-05-09 11:55AM EDT | 185.00 | 88.81 | 112.80 | 116.90 | 0.00 | - | 1 | 1 | 161.52% |
| SI220617P00190000 | 2022-05-16 12:05AM EDT | 190.00 | 115.10 | 117.60 | 122.00 | 0.00 | - | - | 12 | 160.16% |
| SI220617P00195000 | 2022-05-16 12:05AM EDT | 195.00 | 120.00 | 122.50 | 127.00 | 0.00 | - | - | 2 | 157.42% |
© 2022 Yahoo. All rights reserved.
