Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.50 | 0.07 | 0.00 | - | 6 | 218 |
| 7.22 | 0.00 | - | - | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 387 |
| - | - | - | - | - | 6.00 | 0.01 | 0.00 | - | 1 | 903 |
| 6.30 | -1.40 | -18.18% | 36 | 0 | 7.00 | 0.05 | -0.10 | -66.67% | 1,068 | 361 |
| - | - | - | - | - | 7.50 | 0.05 | 0.00 | - | 150 | 101 |
| 4.00 | 0.00 | - | 4 | 5 | 8.00 | 0.06 | +0.01 | +20.00% | 73 | 151 |
| - | - | - | - | - | 8.50 | 0.10 | +0.05 | +100.00% | 1,879 | 66 |
| 4.40 | 0.00 | - | 3 | 33 | 9.00 | 0.14 | +0.09 | +180.00% | 1,760 | 188 |
| 2.66 | 0.00 | - | - | 5 | 9.50 | 0.14 | +0.08 | +133.33% | 65 | 477 |
| 3.46 | -0.57 | -14.14% | 6 | 59 | 10.00 | 0.15 | +0.06 | +66.67% | 5,055 | 719 |
| 3.20 | 0.00 | - | 13 | 47 | 10.50 | 0.20 | +0.10 | +100.00% | 194 | 617 |
| 2.69 | -0.11 | -3.93% | 11 | 54 | 11.00 | 0.25 | +0.06 | +31.58% | 1,681 | 251 |
| 3.70 | 0.00 | - | 1 | 2 | 11.50 | 0.35 | +0.10 | +40.00% | 387 | 325 |
| 2.02 | -0.41 | -16.87% | 276 | 206 | 12.00 | 0.56 | +0.22 | +64.71% | 1,292 | 1,611 |
| 1.45 | -0.65 | -30.95% | 103 | 280 | 12.50 | 0.70 | +0.28 | +66.67% | 413 | 295 |
| 1.13 | -0.57 | -33.53% | 534 | 186 | 13.00 | 0.80 | +0.18 | +29.03% | 2,024 | 2,169 |
| 1.04 | -0.41 | -28.28% | 455 | 231 | 13.50 | 1.03 | +0.23 | +28.75% | 1,056 | 168 |
| 0.81 | -0.34 | -29.57% | 1,505 | 406 | 14.00 | 1.32 | +0.31 | +30.69% | 2,423 | 404 |
| 0.70 | -0.20 | -22.22% | 1,327 | 661 | 14.50 | 1.75 | +0.45 | +34.62% | 49 | 105 |
| 0.54 | -0.16 | -22.86% | 1,933 | 1,173 | 15.00 | 2.00 | +0.40 | +25.00% | 2,460 | 1,044 |
| 0.45 | -0.10 | -18.18% | 332 | 166 | 15.50 | 2.70 | +0.80 | +42.11% | 7 | 90 |
| 0.35 | -0.10 | -22.22% | 277 | 821 | 16.00 | 2.85 | +0.53 | +22.84% | 1,571 | 1,336 |
| 0.34 | +0.03 | +9.68% | 3,700 | 259 | 16.50 | - | - | - | - | - |
| 0.25 | +0.05 | +25.00% | 186 | 392 | 17.00 | 3.80 | +0.72 | +23.38% | 94 | 124 |
| 0.25 | -0.35 | -58.33% | 1,283 | 254 | 17.50 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 35 | 310 | 18.00 | 4.90 | +0.48 | +10.86% | 1 | 16 |
| 0.10 | -0.08 | -44.44% | 12 | 21 | 18.50 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 123 | 127 | 19.00 | 5.30 | 0.00 | - | 40 | 21 |
| 0.10 | +0.03 | +42.86% | 65 | 402 | 20.00 | 6.60 | +0.63 | +10.55% | 27 | 701 |
| 0.05 | 0.00 | - | 3 | 17 | 21.00 | 5.30 | 0.00 | - | 4 | 16 |
| 0.20 | 0.00 | - | 2 | 41 | 22.00 | 8.50 | +2.30 | +37.10% | 1 | 13 |
| - | - | - | - | - | 22.50 | 9.55 | 0.00 | - | 10 | 10 |
| 0.07 | 0.00 | - | 1 | 12 | 23.00 | 7.40 | 0.00 | - | 2 | 22 |
| 0.15 | 0.00 | - | 177 | 34 | 24.00 | - | - | - | - | - |
| 0.35 | +0.25 | +250.00% | 5 | 46 | 25.00 | 10.83 | 0.00 | - | 1 | 39 |
| 0.10 | 0.00 | - | 1 | 4 | 26.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 7 | 27.00 | 13.35 | 0.00 | - | 1 | 3 |
| 0.05 | 0.00 | - | 2 | 159 | 30.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 1 | 35 | 35.00 | 21.60 | +0.40 | +1.89% | 13 | 13 |
© 2023 Yahoo. All rights reserved.
