Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210C00020000 | 2023-02-03 3:59PM EST | 2023-02-10 | 2.05 | 1.95 | 2.25 | -1.65 | -44.59% | 2,910 | 2,752 | 267.58% |
| SI230217C00020000 | 2023-02-03 3:55PM EST | 2023-02-17 | 2.91 | 2.95 | 3.30 | -1.68 | -36.60% | 2,549 | 6,050 | 254.30% |
| SI230224C00020000 | 2023-02-03 3:51PM EST | 2023-02-24 | 3.31 | 3.20 | 3.80 | -1.09 | -24.77% | 169 | 118 | 226.56% |
| SI230303C00020000 | 2023-02-03 3:19PM EST | 2023-03-03 | 4.05 | 3.50 | 4.10 | -0.92 | -18.51% | 53 | 266 | 209.86% |
| SI230310C00020000 | 2023-02-03 11:19AM EST | 2023-03-10 | 5.54 | 3.80 | 4.40 | +5.54 | - | 11 | 85 | 200.29% |
| SI230317C00020000 | 2023-02-03 3:55PM EST | 2023-03-17 | 4.50 | 4.20 | 4.70 | -1.44 | -24.24% | 5,784 | 6,587 | 196.68% |
| SI230324C00020000 | 2023-02-03 12:54PM EST | 2023-03-24 | 5.55 | 4.20 | 4.90 | +5.55 | - | 18 | 19 | 185.55% |
| SI230519C00020000 | 2023-02-03 3:49PM EST | 2023-05-19 | 5.80 | 5.60 | 6.20 | -1.40 | -19.44% | 558 | 2,916 | 161.33% |
| SI230818C00020000 | 2023-02-03 3:08PM EST | 2023-08-18 | 6.98 | 6.80 | 7.40 | -0.62 | -8.16% | 278 | 561 | 141.60% |
| SI240119C00020000 | 2023-02-03 3:37PM EST | 2024-01-19 | 8.30 | 7.70 | 8.60 | -1.30 | -13.54% | 330 | 849 | 122.07% |
| SI250117C00020000 | 2023-02-03 3:59PM EST | 2025-01-17 | 10.00 | 9.80 | 10.00 | -1.06 | -9.58% | 240 | 1,307 | 105.64% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210P00020000 | 2023-02-03 3:59PM EST | 2023-02-10 | 3.30 | 3.10 | 3.50 | +0.35 | +11.86% | 948 | 398 | 270.70% |
| SI230217P00020000 | 2023-02-03 3:58PM EST | 2023-02-17 | 4.29 | 4.20 | 4.40 | +0.49 | +12.89% | 435 | 2,842 | 254.69% |
| SI230224P00020000 | 2023-02-03 3:57PM EST | 2023-02-24 | 4.95 | 4.60 | 5.10 | +0.59 | +13.53% | 39 | 158 | 236.91% |
| SI230303P00020000 | 2023-02-03 1:35PM EST | 2023-03-03 | 5.00 | 5.00 | 5.60 | +5.00 | - | 43 | 47 | 226.27% |
| SI230310P00020000 | 2023-02-02 2:51PM EST | 2023-03-10 | 5.30 | 5.40 | 5.90 | +5.30 | - | - | 2 | 217.33% |
| SI230317P00020000 | 2023-02-03 3:57PM EST | 2023-03-17 | 5.82 | 5.80 | 6.20 | +0.72 | +14.12% | 619 | 201 | 212.31% |
| SI230324P00020000 | 2023-02-03 1:28PM EST | 2023-03-24 | 5.90 | 5.90 | 6.40 | +5.90 | - | 7 | 5 | 201.95% |
| SI230519P00020000 | 2023-02-03 3:04PM EST | 2023-05-19 | 7.65 | 7.30 | 7.80 | +0.85 | +12.50% | 2,145 | 4,046 | 174.22% |
| SI230818P00020000 | 2023-02-03 1:08PM EST | 2023-08-18 | 8.50 | 8.60 | 9.10 | +0.50 | +6.25% | 25 | 83 | 153.52% |
| SI240119P00020000 | 2023-02-03 12:12PM EST | 2024-01-19 | 9.10 | 9.20 | 10.80 | -0.10 | -1.09% | 2 | 6,183 | 133.03% |
| SI250117P00020000 | 2023-02-03 1:51PM EST | 2025-01-17 | 11.90 | 11.30 | 12.40 | +1.05 | +9.68% | 63 | 92 | 115.41% |
© 2023 Yahoo. All rights reserved.
