Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EST. Market open.
Strike:17.50
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203C00017500 | 2023-01-31 11:37AM EST | 2023-02-03 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 87 | 1,805 | 188.28% |
| SI230210C00017500 | 2023-01-30 10:47AM EST | 2023-02-10 | 0.28 | 0.25 | 0.35 | -0.22 | -44.00% | 9 | 66 | 154.30% |
| SI230217C00017500 | 2023-01-31 12:49PM EST | 2023-02-17 | 0.52 | 0.50 | 0.55 | -0.08 | -13.33% | 511 | 4,939 | 147.46% |
| SI230224C00017500 | 2023-01-31 10:40AM EST | 2023-02-24 | 0.66 | 0.55 | 0.75 | -0.69 | -51.11% | 2 | 90 | 136.43% |
| SI230303C00017500 | 2023-01-27 1:42PM EST | 2023-03-03 | 0.91 | 0.70 | 0.90 | -0.05 | -5.21% | 3 | 60 | 132.03% |
| SI230317C00017500 | 2023-01-31 11:50AM EST | 2023-03-17 | 1.12 | 1.10 | 1.25 | -0.13 | -10.40% | 43 | 488 | 132.32% |
| SI230519C00017500 | 2023-01-31 9:50AM EST | 2023-05-19 | 2.45 | 2.00 | 2.40 | +0.20 | +8.89% | 26 | 734 | 122.66% |
| SI230818C00017500 | 2023-01-30 2:00PM EST | 2023-08-18 | 3.30 | 3.00 | 3.30 | 0.00 | - | 11 | 286 | 114.99% |
| SI240119C00017500 | 2023-01-30 11:29AM EST | 2024-01-19 | 4.10 | 3.90 | 4.50 | -0.60 | -12.77% | 1 | 653 | 107.06% |
| SI250117C00017500 | 2023-01-30 1:50PM EST | 2025-01-17 | 5.75 | 5.40 | 6.40 | 0.00 | - | 24 | 599 | 100.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230203P00017500 | 2023-01-30 3:41PM EST | 2023-02-03 | 4.53 | 4.20 | 4.40 | 0.00 | - | 7 | 10 | 173.44% |
| SI230210P00017500 | 2023-01-30 11:02AM EST | 2023-02-10 | 4.10 | 4.40 | 4.60 | 0.00 | - | 13 | 13 | 130.08% |
| SI230217P00017500 | 2023-01-31 11:22AM EST | 2023-02-17 | 4.70 | 4.60 | 4.90 | -0.10 | -2.08% | 1 | 3,929 | 135.55% |
| SI230224P00017500 | 2023-01-30 10:10AM EST | 2023-02-24 | 4.10 | 4.80 | 5.10 | 0.00 | - | 11 | 24 | 133.79% |
| SI230317P00017500 | 2023-01-31 11:43AM EST | 2023-03-17 | 5.60 | 5.40 | 5.60 | +0.30 | +5.66% | 2 | 169 | 132.03% |
| SI230519P00017500 | 2023-01-30 10:42AM EST | 2023-05-19 | 6.50 | 6.60 | 6.80 | 0.00 | - | 30 | 1,870 | 128.61% |
| SI230818P00017500 | 2023-01-26 3:44PM EST | 2023-08-18 | 7.08 | 7.50 | 7.80 | 0.00 | - | 6 | 37 | 119.39% |
| SI240119P00017500 | 2023-01-23 9:56AM EST | 2024-01-19 | 8.20 | 8.60 | 9.00 | 0.00 | - | 3 | 1,638 | 112.50% |
| SI250117P00017500 | 2023-01-30 9:31AM EST | 2025-01-17 | 9.75 | 9.80 | 10.70 | 0.00 | - | 5 | 376 | 100.39% |
© 2023 Yahoo. All rights reserved.
