Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230331C00002500 | 2023-03-24 3:59PM EDT | 2023-03-31 | 0.16 | 0.15 | 0.20 | +0.05 | +45.45% | 3,312 | 781 | 440.63% |
| SI230406C00002500 | 2023-03-24 3:32PM EDT | 2023-04-06 | 0.25 | 0.20 | 0.30 | +0.19 | +316.67% | 332 | 498 | 375.00% |
| SI230414C00002500 | 2023-03-24 2:57PM EDT | 2023-04-14 | 0.25 | 0.20 | 0.35 | +0.15 | +150.00% | 394 | 69 | 306.25% |
| SI230421C00002500 | 2023-03-24 3:49PM EDT | 2023-04-21 | 0.30 | 0.25 | 0.40 | +0.20 | +200.00% | 3,119 | 1,349 | 290.63% |
| SI230428C00002500 | 2023-03-24 1:42PM EDT | 2023-04-28 | 0.39 | 0.25 | 0.55 | +0.29 | +290.00% | 23 | 30 | 294.53% |
| SI230519C00002500 | 2023-03-24 3:06PM EDT | 2023-05-19 | 0.38 | 0.25 | 0.40 | +0.18 | +90.00% | 106 | 191 | 203.91% |
| SI230818C00002500 | 2023-03-24 2:16PM EDT | 2023-08-18 | 0.55 | 0.40 | 0.45 | +0.30 | +120.00% | 48 | 1,172 | 148.05% |
| SI231117C00002500 | 2023-03-24 10:40AM EDT | 2023-11-17 | 0.65 | 0.05 | 0.85 | +0.35 | +116.67% | 3 | 12 | 120.70% |
| SI240119C00002500 | 2023-03-24 3:59PM EDT | 2024-01-19 | 0.75 | 0.60 | 0.70 | +0.30 | +66.67% | 110 | 357 | 140.23% |
| SI250117C00002500 | 2023-03-24 1:00PM EDT | 2025-01-17 | 1.20 | 0.60 | 1.20 | +0.75 | +166.67% | 17 | 902 | 124.81% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230331P00002500 | 2023-03-24 3:55PM EDT | 2023-03-31 | 1.00 | 0.95 | 1.05 | -0.47 | -31.97% | 1,576 | 8,217 | 495.31% |
| SI230406P00002500 | 2023-03-24 2:17PM EDT | 2023-04-06 | 1.05 | 1.10 | 1.20 | -0.45 | -30.00% | 347 | 799 | 471.88% |
| SI230414P00002500 | 2023-03-24 2:31PM EDT | 2023-04-14 | 1.08 | 1.00 | 1.30 | -0.39 | -26.53% | 33 | 788 | 365.63% |
| SI230421P00002500 | 2023-03-24 3:48PM EDT | 2023-04-21 | 1.25 | 1.20 | 1.35 | -0.25 | -16.67% | 1,226 | 9,406 | 382.03% |
| SI230428P00002500 | 2023-03-24 10:32AM EDT | 2023-04-28 | 1.23 | 1.05 | 1.40 | -0.17 | -12.14% | 25 | 86 | 316.41% |
| SI230519P00002500 | 2023-03-24 3:06PM EDT | 2023-05-19 | 1.52 | 1.40 | 1.55 | -0.13 | -7.88% | 151 | 3,211 | 346.09% |
| SI230818P00002500 | 2023-03-24 11:54AM EDT | 2023-08-18 | 1.65 | 1.50 | 1.75 | -0.15 | -8.33% | 12 | 1,057 | 251.17% |
| SI240119P00002500 | 2023-03-24 3:48PM EDT | 2024-01-19 | 1.70 | 1.70 | 1.80 | -0.19 | -10.05% | 11 | 2,701 | 199.61% |
| SI250117P00002500 | 2023-03-24 1:38PM EDT | 2025-01-17 | 1.75 | 1.60 | 1.95 | -0.16 | -8.38% | 505 | 1,189 | 137.70% |
© 2023 Yahoo. All rights reserved.
