Australia markets open in 49 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:22.50
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210C000225002023-02-03 3:48PM EST2023-02-101.301.301.60-2.00-60.61%452475279.10%
SI230217C000225002023-02-03 3:40PM EST2023-02-172.352.102.50-1.55-39.74%922,474251.17%
SI230224C000225002023-02-03 3:13PM EST2023-02-242.602.503.00-1.90-42.22%711228.22%
SI230303C000225002023-02-03 12:12PM EST2023-03-034.402.853.40-0.35-7.37%511214.75%
SI230310C000225002023-02-03 2:16PM EST2023-03-103.503.103.70+3.50-60203.42%
SI230317C000225002023-02-03 3:59PM EST2023-03-173.503.604.00-1.50-30.00%7241,130201.07%
SI230324C000225002023-02-03 3:51PM EST2023-03-243.853.604.20+3.85-4-189.55%
SI230519C000225002023-02-03 3:43PM EST2023-05-194.904.805.50-1.25-20.33%43444160.35%
SI230818C000225002023-02-03 3:07PM EST2023-08-186.075.806.60-1.04-14.63%16273136.96%
SI240119C000225002023-02-03 3:48PM EST2024-01-197.456.907.90-1.05-12.35%19277119.92%
SI250117C000225002023-02-03 3:03PM EST2025-01-179.608.709.90-0.70-6.80%7919104.66%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210P000225002023-02-03 3:48PM EST2023-02-105.405.005.30+0.55+11.34%21119282.42%
SI230217P000225002023-02-03 2:44PM EST2023-02-176.006.006.300.00-29751263.87%
SI230224P000225002023-02-02 12:45PM EST2023-02-245.756.406.900.00-434241.31%
SI230303P000225002023-02-02 10:47AM EST2023-03-036.206.807.40+6.20--28229.69%
SI230317P000225002023-02-03 3:28PM EST2023-03-177.407.507.90+0.53+7.71%508141210.25%
SI230519P000225002023-02-03 11:15AM EST2023-05-198.609.109.60+0.30+3.61%41,584173.97%
SI230818P000225002023-02-03 9:44AM EST2023-08-1810.2210.3010.90+0.32+3.23%111151.12%
SI240119P000225002023-02-03 12:27PM EST2024-01-1911.5010.8012.60+0.03+0.26%1011,190129.52%
SI250117P000225002023-01-23 1:30PM EST2025-01-1712.8013.0014.400.00-1129113.28%