Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI211217C00070000 | 2021-11-08 9:31AM EST | 70.00 | 155.60 | 92.50 | 96.50 | 0.00 | - | 2 | 4 | 208.79% |
| SI211217C00075000 | 2021-11-10 9:34AM EST | 75.00 | 125.10 | 87.60 | 91.50 | 0.00 | - | - | 3 | 197.85% |
| SI211217C00080000 | 2021-11-23 9:32AM EST | 80.00 | 115.20 | 83.00 | 87.40 | 0.00 | - | 1 | 1 | 221.48% |
| SI211217C00085000 | 2021-11-08 9:31AM EST | 85.00 | 140.50 | 77.60 | 81.50 | 0.00 | - | 1 | 4 | 169.14% |
| SI211217C00090000 | 2021-11-09 9:35AM EST | 90.00 | 137.50 | 73.00 | 77.00 | 0.00 | - | - | 2 | 181.15% |
| SI211217C00095000 | 2021-11-02 8:31AM EST | 95.00 | 100.70 | 68.00 | 71.50 | 0.00 | - | - | 2 | 155.37% |
| SI211217C00100000 | 2021-11-19 9:43AM EST | 100.00 | 102.50 | 63.00 | 67.50 | 0.00 | - | 20 | 23 | 162.65% |
| SI211217C00105000 | 2021-11-10 9:33AM EST | 105.00 | 95.00 | 58.50 | 62.00 | 0.00 | - | - | 1 | 149.17% |
| SI211217C00110000 | 2021-11-19 9:43AM EST | 110.00 | 93.00 | 53.50 | 58.00 | 0.00 | - | 1 | 4 | 149.61% |
| SI211217C00115000 | 2021-11-19 3:05PM EST | 115.00 | 111.76 | 49.10 | 53.00 | 0.00 | - | 2 | 17 | 142.85% |
| SI211217C00120000 | 2021-11-19 12:06PM EST | 120.00 | 95.55 | 45.00 | 48.50 | 0.00 | - | 1 | 21 | 142.38% |
| SI211217C00125000 | 2021-12-03 12:01PM EST | 125.00 | 42.00 | 40.50 | 44.00 | -40.50 | -49.09% | 1 | 283 | 136.33% |
| SI211217C00130000 | 2021-11-26 11:31AM EST | 130.00 | 64.80 | 36.50 | 39.90 | 0.00 | - | 45 | 50 | 135.18% |
| SI211217C00135000 | 2021-11-26 9:38AM EST | 135.00 | 72.10 | 32.50 | 37.00 | 0.00 | - | 1 | 17 | 138.62% |
| SI211217C00140000 | 2021-11-30 3:08PM EST | 140.00 | 34.80 | 29.00 | 32.40 | -32.51 | -48.30% | 1 | 39 | 132.91% |
| SI211217C00145000 | 2021-12-02 1:13PM EST | 145.00 | 47.00 | 25.50 | 29.40 | 0.00 | - | 1 | 25 | 133.41% |
| SI211217C00150000 | 2021-12-03 3:59PM EST | 150.00 | 23.50 | 22.00 | 25.30 | -26.80 | -53.28% | 18 | 95 | 126.86% |
| SI211217C00155000 | 2021-12-03 11:09AM EST | 155.00 | 23.50 | 19.00 | 23.20 | -28.10 | -54.46% | 4 | 21 | 129.30% |
| SI211217C00160000 | 2021-12-03 3:29PM EST | 160.00 | 18.50 | 18.10 | 20.00 | -33.20 | -64.22% | 18 | 98 | 133.51% |
| SI211217C00165000 | 2021-12-03 3:54PM EST | 165.00 | 15.50 | 14.30 | 17.40 | -45.72 | -74.68% | 14 | 75 | 126.61% |
| SI211217C00170000 | 2021-12-03 3:50PM EST | 170.00 | 12.65 | 12.00 | 15.20 | -24.40 | -65.86% | 121 | 80 | 125.42% |
| SI211217C00175000 | 2021-12-03 3:58PM EST | 175.00 | 13.10 | 10.80 | 13.10 | -11.50 | -46.75% | 40 | 79 | 127.12% |
| SI211217C00180000 | 2021-12-03 3:59PM EST | 180.00 | 10.50 | 9.60 | 12.00 | -12.62 | -54.58% | 102 | 108 | 131.18% |
| SI211217C00185000 | 2021-12-03 3:23PM EST | 185.00 | 9.50 | 8.30 | 9.60 | -11.45 | -54.65% | 26 | 156 | 128.08% |
| SI211217C00190000 | 2021-12-03 3:58PM EST | 190.00 | 7.50 | 7.00 | 9.60 | -12.85 | -63.14% | 167 | 239 | 133.51% |
| SI211217C00195000 | 2021-12-03 3:26PM EST | 195.00 | 7.40 | 5.50 | 7.80 | -10.45 | -58.54% | 75 | 214 | 129.00% |
| SI211217C00200000 | 2021-12-03 3:58PM EST | 200.00 | 5.80 | 5.20 | 6.00 | -10.20 | -63.75% | 251 | 581 | 128.32% |
| SI211217C00210000 | 2021-12-03 3:54PM EST | 210.00 | 4.00 | 3.60 | 4.70 | -9.30 | -69.92% | 91 | 486 | 129.69% |
| SI211217C00220000 | 2021-12-03 3:43PM EST | 220.00 | 3.00 | 2.65 | 3.80 | -6.15 | -67.21% | 146 | 798 | 132.96% |
| SI211217C00230000 | 2021-12-03 3:54PM EST | 230.00 | 2.33 | 1.90 | 2.95 | -4.77 | -67.18% | 109 | 433 | 134.55% |
| SI211217C00240000 | 2021-12-03 3:58PM EST | 240.00 | 1.55 | 1.30 | 2.40 | -4.10 | -72.57% | 131 | 424 | 136.47% |
| SI211217C00250000 | 2021-12-03 3:21PM EST | 250.00 | 1.30 | 1.20 | 2.15 | -2.90 | -69.05% | 200 | 680 | 143.51% |
| SI211217C00260000 | 2021-12-03 2:55PM EST | 260.00 | 1.00 | 0.90 | 1.90 | -2.18 | -68.55% | 74 | 317 | 147.36% |
| SI211217C00270000 | 2021-12-03 3:36PM EST | 270.00 | 1.05 | 0.25 | 1.35 | -1.22 | -53.74% | 93 | 373 | 140.28% |
| SI211217C00280000 | 2021-12-03 3:23PM EST | 280.00 | 0.93 | 0.35 | 1.80 | -0.72 | -43.64% | 44 | 350 | 156.45% |
| SI211217C00290000 | 2021-12-03 3:07PM EST | 290.00 | 0.70 | 0.30 | 1.10 | -0.65 | -48.15% | 18 | 279 | 152.25% |
| SI211217C00300000 | 2021-12-03 3:21PM EST | 300.00 | 0.55 | 0.35 | 0.75 | -0.82 | -59.85% | 84 | 481 | 153.32% |
| SI211217C00310000 | 2021-12-03 12:48PM EST | 310.00 | 0.45 | 0.15 | 3.60 | -0.05 | -10.00% | 5 | 210 | 199.00% |
| SI211217C00320000 | 2021-12-03 2:31PM EST | 320.00 | 0.50 | 0.10 | 0.95 | -0.70 | -58.33% | 2 | 415 | 165.14% |
| SI211217C00330000 | 2021-12-03 3:21PM EST | 330.00 | 0.30 | 0.20 | 0.50 | -0.45 | -60.00% | 36 | 486 | 161.52% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI211217P00070000 | 2021-12-03 3:58PM EST | 70.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 2 | 659 | 175.00% |
| SI211217P00075000 | 2021-11-22 9:48AM EST | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 291.60% |
| SI211217P00080000 | 2021-11-01 12:32PM EST | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 2 | 185.94% |
| SI211217P00085000 | 2021-12-03 3:58PM EST | 85.00 | 0.40 | 0.00 | 0.45 | -0.05 | -11.11% | 12 | 128 | 158.79% |
| SI211217P00090000 | 2021-11-24 2:16PM EST | 90.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 3 | 21 | 197.56% |
| SI211217P00095000 | 2021-12-01 3:20PM EST | 95.00 | 0.50 | 0.05 | 4.80 | 0.00 | - | 12 | 28 | 216.60% |
| SI211217P00100000 | 2021-12-03 3:03PM EST | 100.00 | 0.85 | 0.70 | 1.20 | +0.35 | +70.00% | 16 | 141 | 159.57% |
| SI211217P00105000 | 2021-12-03 2:18PM EST | 105.00 | 1.25 | 0.60 | 2.05 | +0.65 | +108.33% | 4 | 20 | 157.67% |
| SI211217P00110000 | 2021-12-03 3:07PM EST | 110.00 | 1.70 | 0.85 | 2.30 | +0.95 | +126.67% | 2 | 24 | 150.49% |
| SI211217P00115000 | 2021-12-03 3:06PM EST | 115.00 | 2.20 | 1.40 | 2.85 | -0.30 | -12.00% | 4 | 78 | 148.68% |
| SI211217P00120000 | 2021-12-03 3:05PM EST | 120.00 | 2.60 | 2.15 | 3.10 | +2.06 | +381.48% | 9 | 79 | 143.85% |
| SI211217P00125000 | 2021-12-03 3:13PM EST | 125.00 | 3.53 | 2.90 | 3.40 | +2.43 | +220.91% | 30 | 211 | 137.99% |
| SI211217P00130000 | 2021-12-03 2:20PM EST | 130.00 | 4.50 | 4.00 | 4.50 | +3.45 | +328.57% | 9 | 176 | 138.53% |
| SI211217P00135000 | 2021-12-03 2:58PM EST | 135.00 | 5.50 | 3.80 | 5.90 | +3.50 | +175.00% | 58 | 199 | 130.75% |
| SI211217P00140000 | 2021-12-03 3:46PM EST | 140.00 | 7.20 | 6.00 | 7.20 | +4.98 | +224.32% | 17 | 213 | 134.03% |
| SI211217P00145000 | 2021-12-03 2:21PM EST | 145.00 | 8.50 | 6.80 | 8.70 | +5.50 | +183.33% | 11 | 259 | 128.81% |
| SI211217P00150000 | 2021-12-03 3:59PM EST | 150.00 | 9.70 | 8.20 | 10.60 | +5.40 | +125.58% | 78 | 290 | 126.51% |
| SI211217P00155000 | 2021-12-03 3:50PM EST | 155.00 | 12.55 | 11.10 | 13.00 | +7.78 | +163.10% | 281 | 453 | 130.64% |
| SI211217P00160000 | 2021-12-03 3:50PM EST | 160.00 | 15.10 | 13.00 | 15.50 | +9.60 | +174.55% | 75 | 260 | 128.80% |
| SI211217P00165000 | 2021-12-03 3:54PM EST | 165.00 | 17.50 | 15.00 | 18.50 | +10.30 | +143.06% | 70 | 244 | 127.48% |
| SI211217P00170000 | 2021-12-03 3:11PM EST | 170.00 | 21.70 | 17.70 | 21.50 | +14.10 | +185.53% | 58 | 298 | 127.05% |
| SI211217P00175000 | 2021-12-03 3:21PM EST | 175.00 | 23.75 | 21.40 | 24.50 | +13.97 | +142.84% | 64 | 385 | 128.77% |
| SI211217P00180000 | 2021-12-03 3:20PM EST | 180.00 | 28.20 | 24.70 | 28.00 | +17.00 | +151.79% | 21 | 237 | 129.26% |
| SI211217P00185000 | 2021-12-03 10:02AM EST | 185.00 | 26.50 | 28.10 | 31.50 | +13.00 | +96.30% | 3 | 236 | 128.56% |
| SI211217P00190000 | 2021-12-03 3:20PM EST | 190.00 | 35.70 | 32.10 | 35.40 | +20.20 | +130.32% | 49 | 329 | 130.60% |
| SI211217P00195000 | 2021-12-03 12:55PM EST | 195.00 | 35.95 | 35.90 | 39.00 | +16.65 | +86.27% | 8 | 141 | 129.10% |
| SI211217P00200000 | 2021-12-03 3:47PM EST | 200.00 | 42.85 | 39.50 | 43.00 | +20.45 | +91.29% | 52 | 277 | 126.98% |
| SI211217P00210000 | 2021-12-03 3:47PM EST | 210.00 | 51.45 | 48.00 | 51.50 | +22.40 | +77.11% | 15 | 203 | 127.56% |
| SI211217P00220000 | 2021-12-03 12:08PM EST | 220.00 | 58.72 | 57.20 | 60.50 | +24.82 | +73.22% | 20 | 312 | 130.84% |
| SI211217P00230000 | 2021-12-01 2:14PM EST | 230.00 | 35.90 | 66.20 | 70.00 | 0.00 | - | 3 | 106 | 132.81% |
| SI211217P00240000 | 2021-12-01 11:19AM EST | 240.00 | 31.55 | 75.00 | 79.50 | 0.00 | - | 3 | 10 | 129.13% |
| SI211217P00260000 | 2021-12-01 1:19PM EST | 260.00 | 57.70 | 95.00 | 98.50 | 0.00 | - | 1 | 2 | 136.57% |
| SI211217P00270000 | 2021-11-22 11:53AM EST | 270.00 | 80.00 | 104.50 | 108.50 | 0.00 | - | 4 | 3 | 137.40% |
| SI211217P00280000 | 2021-12-01 1:19PM EST | 280.00 | 75.50 | 114.00 | 118.50 | 0.00 | - | 7 | 6 | 135.25% |
| SI211217P00290000 | 2021-11-16 12:48PM EST | 290.00 | 93.60 | 125.00 | 128.50 | 0.00 | - | - | 0 | 160.94% |
| SI211217P00300000 | 2021-11-26 9:59AM EST | 300.00 | 105.70 | 134.00 | 138.50 | 0.00 | - | 1 | 0 | 149.22% |
| SI211217P00310000 | 2021-12-03 9:50AM EST | 310.00 | 129.80 | 144.50 | 148.00 | +24.00 | +22.68% | 1 | 1 | 155.66% |
| SI211217P00320000 | 2021-11-19 11:21AM EST | 320.00 | 109.20 | 154.00 | 158.00 | 0.00 | - | 1 | 1 | 145.61% |
| SI211217P00330000 | 2021-11-19 11:21AM EST | 330.00 | 118.70 | 163.60 | 168.00 | 0.00 | - | 1 | 1 | 112.50% |
© 2021 Yahoo. All rights reserved.
