Australia markets open in 1 hour 11 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.83-2.14 (-10.21%)
At close: 04:00PM EST
18.75 -0.08 (-0.42%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210C000200002023-02-03 3:59PM EST2023-02-102.051.952.25-1.65-44.59%2,9102,752267.58%
SI230217C000200002023-02-03 3:55PM EST2023-02-172.912.953.30-1.68-36.60%2,5496,050254.30%
SI230224C000200002023-02-03 3:51PM EST2023-02-243.313.203.80-1.09-24.77%169118226.56%
SI230303C000200002023-02-03 3:19PM EST2023-03-034.053.504.10-0.92-18.51%53266209.86%
SI230310C000200002023-02-03 11:19AM EST2023-03-105.543.804.40+5.54-1185200.29%
SI230317C000200002023-02-03 3:55PM EST2023-03-174.504.204.70-1.44-24.24%5,7846,587196.68%
SI230324C000200002023-02-03 12:54PM EST2023-03-245.554.204.90+5.55-1819185.55%
SI230519C000200002023-02-03 3:49PM EST2023-05-195.805.606.20-1.40-19.44%5582,916161.33%
SI230818C000200002023-02-03 3:08PM EST2023-08-186.986.807.40-0.62-8.16%278561141.60%
SI240119C000200002023-02-03 3:37PM EST2024-01-198.307.708.60-1.30-13.54%330849122.07%
SI250117C000200002023-02-03 3:59PM EST2025-01-1710.009.8010.00-1.06-9.58%2401,307105.64%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210P000200002023-02-03 3:59PM EST2023-02-103.303.103.50+0.35+11.86%948398270.70%
SI230217P000200002023-02-03 3:58PM EST2023-02-174.294.204.40+0.49+12.89%4352,842254.69%
SI230224P000200002023-02-03 3:57PM EST2023-02-244.954.605.10+0.59+13.53%39158236.91%
SI230303P000200002023-02-03 1:35PM EST2023-03-035.005.005.60+5.00-4347226.27%
SI230310P000200002023-02-02 2:51PM EST2023-03-105.305.405.90+5.30--2217.33%
SI230317P000200002023-02-03 3:57PM EST2023-03-175.825.806.20+0.72+14.12%619201212.31%
SI230324P000200002023-02-03 1:28PM EST2023-03-245.905.906.40+5.90-75201.95%
SI230519P000200002023-02-03 3:04PM EST2023-05-197.657.307.80+0.85+12.50%2,1454,046174.22%
SI230818P000200002023-02-03 1:08PM EST2023-08-188.508.609.10+0.50+6.25%2583153.52%
SI240119P000200002023-02-03 12:12PM EST2024-01-199.109.2010.80-0.10-1.09%26,183133.03%
SI250117P000200002023-02-03 1:51PM EST2025-01-1711.9011.3012.40+1.05+9.68%6392115.41%