Australia markets close in 5 hours 7 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.43+1.54 (+5.95%)
At close: 04:00PM EST
27.55 +0.12 (+0.44%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221202C000200002022-11-29 11:24AM EST20.005.957.007.700.00-161332.42%
SI221202C000220002022-11-29 12:28PM EST22.004.385.205.800.00-1579182.03%
SI221202C000235002022-11-30 12:33PM EST23.502.033.804.30-1.20-37.15%1153155.08%
SI221202C000240002022-11-30 2:49PM EST24.003.003.403.80+0.46+18.11%8540153.13%
SI221202C000245002022-11-30 2:47PM EST24.502.603.003.30+0.40+18.18%5238147.27%
SI221202C000250002022-11-30 3:59PM EST25.002.702.552.85+0.85+45.95%381146139.06%
SI221202C000255002022-11-30 3:33PM EST25.502.102.202.40+0.56+36.36%11068136.91%
SI221202C000260002022-11-30 3:50PM EST26.001.851.852.05+0.59+46.83%2191,165138.09%
SI221202C000265002022-11-30 3:55PM EST26.501.611.501.70+0.58+56.31%97139134.57%
SI221202C000270002022-11-30 3:57PM EST27.001.251.201.40+0.40+47.06%153303133.40%
SI221202C000275002022-11-30 3:54PM EST27.501.000.901.05+0.33+49.25%308268124.61%
SI221202C000280002022-11-30 3:58PM EST28.000.750.700.85+0.22+41.51%198398126.56%
SI221202C000285002022-11-30 3:44PM EST28.500.550.500.65-0.03-5.17%104187123.83%
SI221202C000290002022-11-30 3:56PM EST29.000.410.350.50+0.07+20.59%131259123.05%
SI221202C000295002022-11-30 3:31PM EST29.500.200.250.35-0.05-20.00%1587121.09%
SI221202C000300002022-11-30 3:56PM EST30.000.200.150.30-0.01-4.76%931,244123.05%
SI221202C000305002022-11-30 2:19PM EST30.500.110.100.20-0.04-26.67%4272121.09%
SI221202C000310002022-11-30 3:51PM EST31.000.100.050.15-0.06-37.50%6094120.31%
SI221202C000315002022-11-30 3:54PM EST31.500.060.000.10-0.09-60.00%664112.50%
SI221202C000320002022-11-30 11:01AM EST32.000.050.000.10-0.04-44.44%6278122.66%
SI221202C000325002022-11-30 3:43PM EST32.500.030.000.05-0.05-62.50%3120117.19%
SI221202C000330002022-11-30 3:56PM EST33.000.050.000.100.00-2695142.19%
SI221202C000335002022-11-30 1:29PM EST33.500.050.000.200.00-215173.44%
SI221202C000340002022-11-30 1:33PM EST34.000.040.000.100.00-2537160.16%
SI221202C000345002022-11-28 10:41AM EST34.500.050.000.350.00-293218.75%
SI221202C000350002022-11-29 11:27AM EST35.000.050.000.050.00-6178159.38%
SI221202C000355002022-11-28 12:30PM EST35.500.050.000.300.00-123229.69%
SI221202C000360002022-11-25 11:19AM EST36.000.250.001.500.00-46374.80%
SI221202C000370002022-11-30 9:50AM EST37.000.010.000.30-0.12-92.31%513257.03%
SI221202C000380002022-11-25 12:11PM EST38.000.100.000.300.00-12274.22%
SI221202C000400002022-11-28 2:25PM EST40.000.050.000.050.00-442228.13%
SI221202C000410002022-11-25 10:02AM EST41.000.050.000.050.00-3046240.63%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI221202P000130002022-11-30 9:30AM EST13.000.050.000.050.00-41,093443.75%
SI221202P000140002022-11-28 9:43AM EST14.000.050.000.050.00-400160406.25%
SI221202P000150002022-11-30 12:21PM EST15.000.050.000.05+0.02+66.67%22509365.63%
SI221202P000155002022-11-23 10:35AM EST15.500.100.000.100.00--19385.94%
SI221202P000160002022-11-30 10:02AM EST16.000.050.000.050.00-1780331.25%
SI221202P000165002022-11-29 9:31AM EST16.500.050.000.050.00-1178312.50%
SI221202P000170002022-11-30 10:02AM EST17.000.050.000.050.00-354296.88%
SI221202P000175002022-11-30 10:02AM EST17.500.050.000.100.00-154312.50%
SI221202P000180002022-11-30 10:03AM EST18.000.050.000.05-0.04-44.44%40197265.63%
SI221202P000185002022-11-30 10:19AM EST18.500.050.000.100.00-3184278.13%
SI221202P000190002022-11-30 2:58PM EST19.000.050.000.05-0.04-44.44%89503234.38%
SI221202P000195002022-11-30 3:22PM EST19.500.050.000.10-0.04-44.44%3432246.88%
SI221202P000200002022-11-30 3:42PM EST20.000.030.000.05-0.12-80.00%561,098206.25%
SI221202P000205002022-11-30 12:25PM EST20.500.150.000.150.00-1,00144232.03%
SI221202P000210002022-11-30 3:50PM EST21.000.050.000.05-0.11-68.75%66517178.13%
SI221202P000215002022-11-30 3:52PM EST21.500.050.050.10-0.15-75.00%101206200.00%
SI221202P000220002022-11-30 3:28PM EST22.000.100.000.10-0.15-60.00%78414170.31%
SI221202P000225002022-11-30 2:43PM EST22.500.100.050.10-0.20-66.67%117739168.75%
SI221202P000230002022-11-30 3:50PM EST23.000.100.050.15-0.26-72.22%192461164.06%
SI221202P000235002022-11-30 3:25PM EST23.500.150.100.15-0.40-72.73%234252157.03%
SI221202P000240002022-11-30 3:45PM EST24.000.150.100.20-0.46-75.41%546352147.66%
SI221202P000245002022-11-30 3:49PM EST24.500.200.150.30-0.55-73.33%30158148.44%
SI221202P000250002022-11-30 3:56PM EST25.000.280.250.30-0.72-72.00%5532,768140.23%
SI221202P000255002022-11-30 3:57PM EST25.500.370.350.45-0.78-67.83%284219141.80%
SI221202P000260002022-11-30 3:56PM EST26.000.500.450.60-0.92-64.79%294869138.87%
SI221202P000265002022-11-30 3:45PM EST26.500.650.600.75-1.05-61.76%2,055800135.16%
SI221202P000270002022-11-30 3:58PM EST27.000.860.750.95-1.14-57.00%115525130.86%
SI221202P000275002022-11-30 3:39PM EST27.501.101.001.10-1.22-52.59%82126125.20%
SI221202P000280002022-11-30 3:58PM EST28.001.361.251.45-1.29-48.68%100137127.15%
SI221202P000285002022-11-30 2:19PM EST28.502.001.551.75-0.84-29.58%644124.61%
SI221202P000290002022-11-30 3:52PM EST29.001.951.902.10-1.55-44.29%863123.83%
SI221202P000295002022-11-30 9:52AM EST29.504.302.152.50+0.79+22.51%135113.48%
SI221202P000300002022-11-30 3:27PM EST30.003.182.653.00-1.02-24.29%123722128.91%
SI221202P000305002022-11-30 2:04PM EST30.504.203.103.40-0.70-14.29%2346127.73%
SI221202P000310002022-11-30 9:40AM EST31.005.303.404.000.00-29128.52%
SI221202P000315002022-11-28 11:45AM EST31.505.103.904.400.00-131125.00%
SI221202P000320002022-11-29 1:38PM EST32.006.114.404.90-0.12-1.93%93135.16%
SI221202P000330002022-11-30 2:11PM EST33.006.505.305.90-0.60-8.45%199208129.69%
SI221202P000340002022-11-29 12:58PM EST34.007.806.306.800.00-51223.44%
SI221202P000345002022-11-28 1:11PM EST34.508.506.707.400.00-12258.59%
SI221202P000350002022-11-29 12:58PM EST35.008.757.207.900.00-12269.53%
SI221202P000370002022-11-22 1:00PM EST37.0012.009.209.900.00--5310.55%
SI221202P000400002022-11-22 2:42PM EST40.0014.9012.2012.900.00-13365.23%