Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230324C00000500 | 2023-03-23 1:53PM EDT | 0.50 | 0.65 | 0.45 | 0.80 | -0.15 | -18.75% | 5 | 9 | 2,775.00% |
| SI230324C00001000 | 2023-03-23 3:59PM EDT | 1.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 156 | 258 | 437.50% |
| SI230324C00001500 | 2023-03-23 3:51PM EDT | 1.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 195 | 2,235 | 500.00% |
| SI230324C00002000 | 2023-03-23 3:23PM EDT | 2.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 88 | 3,787 | 800.00% |
| SI230324C00002500 | 2023-03-22 1:31PM EDT | 2.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 545 | 3,622 | 1,000.00% |
| SI230324C00003000 | 2023-03-23 11:22AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4,747 | 1,162.50% |
| SI230324C00003500 | 2023-03-22 2:02PM EDT | 3.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,975 | 1,287.50% |
| SI230324C00004000 | 2023-03-21 9:31AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,734 | 1,400.00% |
| SI230324C00004500 | 2023-03-21 1:42PM EDT | 4.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 1,475.00% |
| SI230324C00005000 | 2023-03-23 12:26PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 2,595 | 1,575.00% |
| SI230324C00005500 | 2023-03-20 3:49PM EDT | 5.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 211 | 1,625.00% |
| SI230324C00006000 | 2023-03-20 11:27AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 207 | 1,937.50% |
| SI230324C00006500 | 2023-03-13 9:35AM EDT | 6.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 105 | 2,000.00% |
| SI230324C00007000 | 2023-03-23 10:42AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 349 | 1,800.00% |
| SI230324C00007500 | 2023-03-10 1:01PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 44 | 1,850.00% |
| SI230324C00008000 | 2023-03-14 9:38AM EDT | 8.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 245 | 1,900.00% |
| SI230324C00008500 | 2023-03-08 11:24AM EDT | 8.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 21 | 2,387.50% |
| SI230324C00009000 | 2023-03-20 11:28AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 153 | 1,975.00% |
| SI230324C00009500 | 2023-03-10 11:27AM EDT | 9.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 22 | 2,025.00% |
| SI230324C00010000 | 2023-03-13 12:16PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 177 | 2,050.00% |
| SI230324C00010500 | 2023-03-10 11:23AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 2,075.00% |
| SI230324C00011000 | 2023-03-09 4:49PM EDT | 11.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 105 | 153 | 2,375.00% |
| SI230324C00011500 | 2023-03-23 3:55PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 11 | 53 | 2,150.00% |
| SI230324C00012000 | 2023-03-13 1:52PM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 2,437.50% |
| SI230324C00012500 | 2023-03-09 10:31AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 117 | 125 | 2,462.50% |
| SI230324C00013000 | 2023-03-09 10:54AM EDT | 13.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 2,487.50% |
| SI230324C00013500 | 2023-03-06 4:07PM EDT | 13.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 2,250.00% |
| SI230324C00014000 | 2023-03-09 11:49AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 149 | 2,275.00% |
| SI230324C00014500 | 2023-03-08 4:12PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 142 | 2,300.00% |
| SI230324C00015000 | 2023-03-20 11:01AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 96 | 2,300.00% |
| SI230324C00015500 | 2023-03-02 2:40PM EDT | 15.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 3 | 4,081.25% |
| SI230324C00016000 | 2023-03-09 12:15PM EDT | 16.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 160 | 2,625.00% |
| SI230324C00016500 | 2023-03-02 4:05PM EDT | 16.50 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 4,125.00% |
| SI230324C00017000 | 2023-03-08 3:10PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 101 | 2,400.00% |
| SI230324C00017500 | 2023-03-06 1:43PM EDT | 17.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 22 | 62 | 2,400.00% |
| SI230324C00018000 | 2023-03-03 12:36PM EDT | 18.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 26 | 47 | 2,425.00% |
| SI230324C00018500 | 2023-03-02 1:10PM EDT | 18.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 13 | 45 | 2,450.00% |
| SI230324C00019000 | 2023-03-09 11:44AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 166 | 2,737.50% |
| SI230324C00019500 | 2023-03-09 11:03AM EDT | 19.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 4,243.75% |
| SI230324C00020000 | 2023-03-21 12:45PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 150 | 229 | 2,500.00% |
| SI230324C00020500 | 2023-03-02 11:40AM EDT | 20.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 25 | 2,500.00% |
| SI230324C00021000 | 2023-03-02 2:11PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 12 | 2,525.00% |
| SI230324C00021500 | 2023-03-02 11:40AM EDT | 21.50 | 0.12 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 4,312.50% |
| SI230324C00022000 | 2023-03-09 12:03PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 12 | 2,550.00% |
| SI230324C00022500 | 2023-03-09 4:03PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 2,550.00% |
| SI230324C00023000 | 2023-02-27 11:26AM EDT | 23.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 15 | 33 | 2,575.00% |
| SI230324C00023500 | 2023-03-02 11:53AM EDT | 23.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 2,575.00% |
| SI230324C00024000 | 2023-03-16 1:09PM EDT | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 2,600.00% |
| SI230324C00024500 | 2023-02-28 4:15PM EDT | 24.50 | 0.59 | 0.00 | 0.65 | 0.00 | - | 5 | 28 | 4,400.00% |
| SI230324C00025000 | 2023-03-16 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 2,625.00% |
| SI230324C00025500 | 2023-02-17 12:11PM EDT | 25.50 | 2.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 2,625.00% |
| SI230324C00026000 | 2023-03-23 10:02AM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 37 | 2,650.00% |
| SI230324C00026500 | 2023-03-02 11:27AM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 2,650.00% |
| SI230324C00027000 | 2023-03-10 4:08PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 15 | 2,675.00% |
| SI230324C00028000 | 2023-02-27 10:32AM EDT | 28.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 8 | 15 | 2,700.00% |
| SI230324C00029000 | 2023-03-02 12:30PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 2,700.00% |
| SI230324C00030000 | 2023-03-08 12:09PM EDT | 30.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 2,725.00% |
| SI230324C00031000 | 2023-03-20 10:11AM EDT | 31.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 42 | 46 | 2,750.00% |
| SI230324C00035000 | 2023-03-17 9:32AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 686 | 2,825.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230324P00000500 | 2023-03-21 11:47AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 578 | 1,250.00% |
| SI230324P00001000 | 2023-03-23 2:46PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 117 | 1,666 | 325.00% |
| SI230324P00001500 | 2023-03-23 3:50PM EDT | 1.50 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 420 | 3,470 | 537.50% |
| SI230324P00002000 | 2023-03-23 3:57PM EDT | 2.00 | 0.90 | 0.90 | 0.95 | +0.20 | +28.57% | 1,605 | 3,316 | 1,012.50% |
| SI230324P00002500 | 2023-03-23 3:55PM EDT | 2.50 | 1.40 | 1.35 | 1.50 | +0.15 | +12.00% | 260 | 11,536 | 1,237.50% |
| SI230324P00003000 | 2023-03-23 1:58PM EDT | 3.00 | 1.85 | 1.80 | 1.95 | +0.13 | +7.56% | 2,362 | 6,830 | 900.00% |
| SI230324P00003500 | 2023-03-23 10:04AM EDT | 3.50 | 2.30 | 2.30 | 2.45 | +0.10 | +4.55% | 1 | 214 | 1,000.00% |
| SI230324P00004000 | 2023-03-23 3:26PM EDT | 4.00 | 2.90 | 2.80 | 3.00 | +0.15 | +5.45% | 24 | 1,226 | 1,450.00% |
| SI230324P00004500 | 2023-03-23 3:05PM EDT | 4.50 | 3.40 | 3.30 | 3.50 | +0.18 | +5.59% | 4 | 448 | 1,537.50% |
| SI230324P00005000 | 2023-03-23 2:08PM EDT | 5.00 | 3.87 | 3.80 | 4.00 | +0.17 | +4.59% | 23 | 2,653 | 1,625.00% |
| SI230324P00005500 | 2023-03-23 12:14PM EDT | 5.50 | 4.31 | 4.30 | 4.50 | +0.21 | +5.12% | 1 | 228 | 1,687.50% |
| SI230324P00006000 | 2023-03-23 3:15PM EDT | 6.00 | 4.90 | 4.80 | 5.00 | +0.36 | +7.93% | 11 | 353 | 1,750.00% |
| SI230324P00006500 | 2023-03-20 3:50PM EDT | 6.50 | 4.90 | 5.30 | 5.50 | 0.00 | - | 3 | 87 | 1,812.50% |
| SI230324P00007000 | 2023-03-17 3:59PM EDT | 7.00 | 4.90 | 5.80 | 6.00 | 0.00 | - | 5 | 1,010 | 1,875.00% |
| SI230324P00007500 | 2023-03-22 10:52AM EDT | 7.50 | 6.20 | 6.30 | 6.50 | 0.00 | - | 6 | 189 | 1,912.50% |
| SI230324P00008000 | 2023-03-22 10:46AM EDT | 8.00 | 6.70 | 6.80 | 7.00 | 0.00 | - | 10 | 376 | 1,950.00% |
| SI230324P00008500 | 2023-03-20 3:58PM EDT | 8.50 | 6.90 | 7.30 | 7.50 | 0.00 | - | 13 | 52 | 2,000.00% |
| SI230324P00009000 | 2023-03-21 9:32AM EDT | 9.00 | 7.30 | 7.80 | 8.00 | 0.00 | - | 2 | 282 | 2,050.00% |
| SI230324P00009500 | 2023-03-20 3:58PM EDT | 9.50 | 7.90 | 8.30 | 8.50 | 0.00 | - | 6 | 134 | 2,075.00% |
| SI230324P00010000 | 2023-03-23 3:54PM EDT | 10.00 | 8.89 | 8.80 | 9.00 | +0.19 | +2.18% | 10 | 1,943 | 2,100.00% |
| SI230324P00010500 | 2023-03-08 10:44AM EDT | 10.50 | 6.00 | 9.30 | 9.50 | 0.00 | - | 2 | 81 | 2,150.00% |
| SI230324P00011000 | 2023-03-20 3:23PM EDT | 11.00 | 9.40 | 9.80 | 10.00 | 0.00 | - | 5 | 84 | 2,175.00% |
| SI230324P00011500 | 2023-03-16 11:01AM EDT | 11.50 | 9.40 | 10.30 | 10.50 | 0.00 | - | 3 | 72 | 2,200.00% |
| SI230324P00012000 | 2023-03-20 12:14PM EDT | 12.00 | 10.40 | 10.80 | 11.00 | 0.00 | - | 6 | 270 | 2,225.00% |
| SI230324P00012500 | 2023-03-22 1:43PM EDT | 12.50 | 11.20 | 11.30 | 11.50 | 0.00 | - | 1 | 308 | 2,250.00% |
| SI230324P00013000 | 2023-03-20 10:32AM EDT | 13.00 | 11.12 | 11.80 | 12.00 | 0.00 | - | 1 | 25 | 2,275.00% |
| SI230324P00013500 | 2023-03-22 3:05PM EDT | 13.50 | 12.20 | 12.30 | 12.50 | 0.00 | - | 1 | 52 | 2,300.00% |
| SI230324P00014000 | 2023-03-23 10:05AM EDT | 14.00 | 12.79 | 12.80 | 13.00 | +0.14 | +1.11% | 1 | 58 | 2,325.00% |
| SI230324P00014500 | 2023-03-13 11:12AM EDT | 14.50 | 11.81 | 13.30 | 13.50 | 0.00 | - | 1 | 107 | 2,350.00% |
| SI230324P00015000 | 2023-03-21 3:36PM EDT | 15.00 | 13.61 | 13.80 | 14.00 | 0.00 | - | 1 | 192 | 2,375.00% |
| SI230324P00015500 | 2023-03-16 2:09PM EDT | 15.50 | 13.20 | 14.30 | 14.50 | 0.00 | - | 30 | 156 | 2,400.00% |
| SI230324P00016000 | 2023-03-20 2:39PM EDT | 16.00 | 14.40 | 14.80 | 15.00 | 0.00 | - | 15 | 113 | 2,425.00% |
| SI230324P00016500 | 2023-03-08 11:09AM EDT | 16.50 | 11.90 | 15.30 | 15.50 | 0.00 | - | 1 | 26 | 2,425.00% |
| SI230324P00017000 | 2023-03-16 11:37AM EDT | 17.00 | 14.80 | 15.80 | 16.00 | 0.00 | - | 18 | 6 | 2,450.00% |
| SI230324P00017500 | 2023-03-17 3:15PM EDT | 17.50 | 15.42 | 16.30 | 16.60 | 0.00 | - | 3 | 13 | 2,925.00% |
| SI230324P00018000 | 2023-03-02 10:32AM EDT | 18.00 | 11.40 | 16.80 | 17.00 | 0.00 | - | 6 | 12 | 2,500.00% |
| SI230324P00018500 | 2023-02-06 10:31AM EDT | 18.50 | 5.90 | 13.60 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| SI230324P00019000 | 2023-03-09 10:51AM EDT | 19.00 | 16.00 | 17.80 | 18.00 | 0.00 | - | 1 | 19 | 2,525.00% |
| SI230324P00019500 | 2023-03-03 3:28PM EDT | 19.50 | 13.52 | 18.30 | 18.50 | 0.00 | - | 1 | 2 | 2,550.00% |
| SI230324P00020000 | 2023-03-16 11:37AM EDT | 20.00 | 17.80 | 18.80 | 19.00 | 0.00 | - | 21 | 14 | 2,550.00% |
| SI230324P00020500 | 2023-03-20 10:33AM EDT | 20.50 | 18.63 | 19.30 | 19.50 | 0.00 | - | 1 | 10 | 2,575.00% |
| SI230324P00021000 | 2023-03-17 10:08AM EDT | 21.00 | 18.87 | 19.80 | 20.00 | 0.00 | - | 1 | 16 | 2,575.00% |
| SI230324P00022000 | 2023-03-17 10:09AM EDT | 22.00 | 19.87 | 20.80 | 21.00 | 0.00 | - | 1 | 2 | 2,600.00% |
| SI230324P00022500 | 2023-02-16 10:49AM EDT | 22.50 | 5.50 | 20.30 | 20.70 | 0.00 | - | - | 2 | 0.00% |
| SI230324P00023500 | 2023-02-16 1:31PM EDT | 23.50 | 6.70 | 21.30 | 21.70 | 0.00 | - | 2 | 1 | 0.00% |
| SI230324P00024000 | 2023-03-14 1:54PM EDT | 24.00 | 21.70 | 22.80 | 23.00 | 0.00 | - | - | 3 | 2,675.00% |
| SI230324P00024500 | 2023-03-14 1:54PM EDT | 24.50 | 22.20 | 23.30 | 23.50 | 0.00 | - | - | 6 | 2,675.00% |
| SI230324P00025000 | 2023-02-15 4:05PM EDT | 25.00 | 7.35 | 22.80 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| SI230324P00028000 | 2023-03-23 10:35AM EDT | 28.00 | 26.86 | 26.80 | 27.00 | +1.30 | +5.09% | 6 | 7 | 2,750.00% |
| SI230324P00035000 | 2023-03-13 10:22AM EDT | 35.00 | 32.60 | 33.80 | 34.00 | 0.00 | - | - | 22 | 2,900.00% |
© 2023 Yahoo. All rights reserved.
