Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EST. Market open.
Strike:12.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203C00012500 | 2023-01-31 12:44PM EST | 2023-02-03 | 1.25 | 1.10 | 1.25 | +0.17 | +15.74% | 3 | 179 | 146.09% |
| SI230210C00012500 | 2023-01-31 12:44PM EST | 2023-02-10 | 1.66 | 1.55 | 1.70 | +0.09 | +5.73% | 2 | 295 | 140.82% |
| SI230217C00012500 | 2023-01-31 12:53PM EST | 2023-02-17 | 1.98 | 1.90 | 2.05 | -0.10 | -4.81% | 110 | 3,938 | 141.80% |
| SI230224C00012500 | 2023-01-30 10:09AM EST | 2023-02-24 | 3.43 | 2.10 | 2.30 | 0.00 | - | 4 | 145 | 137.50% |
| SI230303C00012500 | 2023-01-30 10:01AM EST | 2023-03-03 | 3.70 | 2.35 | 2.55 | 0.00 | - | 1 | 2 | 138.48% |
| SI230310C00012500 | 2023-01-27 10:29AM EST | 2023-03-10 | 2.65 | 2.50 | 4.60 | 0.00 | - | 30 | 4 | 193.85% |
| SI230317C00012500 | 2023-01-31 12:57PM EST | 2023-03-17 | 2.80 | 2.70 | 2.90 | -0.40 | -12.50% | 111 | 104 | 135.45% |
| SI230519C00012500 | 2023-01-31 12:29PM EST | 2023-05-19 | 3.80 | 3.70 | 4.10 | -0.30 | -7.32% | 11 | 499 | 129.20% |
| SI230818C00012500 | 2023-01-31 11:44AM EST | 2023-08-18 | 4.50 | 4.40 | 4.90 | -0.31 | -6.44% | 36 | 216 | 116.80% |
| SI240119C00012500 | 2023-01-31 12:27PM EST | 2024-01-19 | 5.68 | 5.40 | 5.80 | -0.42 | -6.89% | 2 | 595 | 109.03% |
| SI250117C00012500 | 2023-01-30 10:09AM EST | 2025-01-17 | 7.30 | 6.40 | 7.40 | 0.00 | - | 1 | 1,088 | 98.44% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203P00012500 | 2023-01-31 12:57PM EST | 2023-02-03 | 0.43 | 0.35 | 0.45 | -0.07 | -14.00% | 63 | 582 | 128.91% |
| SI230210P00012500 | 2023-01-31 12:41PM EST | 2023-02-10 | 0.87 | 0.80 | 0.90 | -0.15 | -14.71% | 87 | 354 | 131.06% |
| SI230217P00012500 | 2023-01-31 1:03PM EST | 2023-02-17 | 1.26 | 1.20 | 1.30 | -0.19 | -13.10% | 44 | 16,600 | 138.67% |
| SI230224P00012500 | 2023-01-31 10:52AM EST | 2023-02-24 | 1.52 | 1.40 | 1.55 | -0.13 | -7.88% | 18 | 384 | 134.86% |
| SI230303P00012500 | 2023-01-27 9:35AM EST | 2023-03-03 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 23 | 136.13% |
| SI230310P00012500 | 2023-01-27 3:07PM EST | 2023-03-10 | 1.98 | 1.90 | 2.10 | 0.00 | - | 12 | 10 | 140.23% |
| SI230317P00012500 | 2023-01-31 11:14AM EST | 2023-03-17 | 2.22 | 2.10 | 2.25 | -0.11 | -4.72% | 68 | 580 | 139.16% |
| SI230519P00012500 | 2023-01-31 12:04PM EST | 2023-05-19 | 3.50 | 3.30 | 3.50 | -0.07 | -1.96% | 103 | 2,146 | 136.52% |
| SI230818P00012500 | 2023-01-31 11:32AM EST | 2023-08-18 | 4.25 | 4.20 | 4.50 | -0.08 | -1.85% | 1 | 233 | 128.27% |
| SI240119P00012500 | 2023-01-30 3:36PM EST | 2024-01-19 | 5.31 | 5.20 | 0.00 | 0.00 | - | 12 | 5,833 | 58.94% |
| SI250117P00012500 | 2023-01-30 3:46PM EST | 2025-01-17 | 6.50 | 6.10 | 6.90 | 0.00 | - | 1 | 232 | 103.66% |
© 2023 Yahoo. All rights reserved.
