Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021C00120000 | 2022-09-23 12:49PM EDT | 2022-10-21 | 0.20 | 0.05 | 0.50 | -0.05 | -20.00% | 6 | 1,313 | 94.34% |
| SI221118C00120000 | 2022-09-22 11:00AM EDT | 2022-11-18 | 1.11 | 0.60 | 1.05 | 0.00 | - | 23 | 215 | 81.84% |
| SI230120C00120000 | 2022-09-23 12:50PM EDT | 2023-01-20 | 3.00 | 2.85 | 3.60 | -1.35 | -31.03% | 1 | 95 | 80.98% |
| SI230217C00120000 | 2022-09-22 9:42AM EDT | 2023-02-17 | 4.75 | 3.90 | 4.20 | 0.00 | - | 1 | 3 | 78.75% |
| SI230519C00120000 | 2022-09-23 3:04PM EDT | 2023-05-19 | 6.90 | 7.20 | 7.50 | -1.30 | -15.85% | 11 | 18 | 78.25% |
| SI240119C00120000 | 2022-08-17 1:35PM EDT | 2024-01-19 | 31.00 | 16.60 | 19.50 | 0.00 | - | 1 | 25 | 87.29% |
| SI250117C00120000 | 2022-09-21 2:55PM EDT | 2025-01-17 | 29.00 | 20.60 | 25.40 | 0.00 | - | - | 1 | 76.97% |
Putsfor21 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI221021P00120000 | 2022-09-16 3:07PM EDT | 2022-10-21 | 39.10 | 45.30 | 47.00 | 0.00 | - | 204 | 204 | 83.89% |
| SI221118P00120000 | 2022-08-12 3:30PM EDT | 2022-11-18 | 26.49 | 30.00 | 31.20 | 0.00 | - | 1 | 5 | 0.00% |
| SI230120P00120000 | 2022-09-12 2:03PM EDT | 2023-01-20 | 33.84 | 47.60 | 48.90 | 0.00 | - | 1 | 134 | 72.17% |
| SI230217P00120000 | 2022-08-12 2:33PM EDT | 2023-02-17 | 34.19 | 36.10 | 37.80 | 0.00 | - | 2 | 3 | 0.00% |
| SI240119P00120000 | 2022-09-14 9:38AM EDT | 2024-01-19 | 49.88 | 53.70 | 56.30 | 0.00 | - | 1 | 78 | 60.13% |
© 2022 Yahoo. All rights reserved.
