Silvergate Capital Corporation (SI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:25.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210C00025000 | 2023-02-03 3:59PM EST | 2023-02-10 | 1.05 | 0.95 | 1.05 | -1.55 | -59.62% | 2,641 | 1,664 | 314.26% |
| SI230217C00025000 | 2023-02-03 3:54PM EST | 2023-02-17 | 1.85 | 1.80 | 2.00 | -1.45 | -43.94% | 1,253 | 3,700 | 275.78% |
| SI230224C00025000 | 2023-02-03 2:26PM EST | 2023-02-24 | 2.50 | 2.05 | 2.45 | -1.10 | -30.56% | 55 | 85 | 240.43% |
| SI230303C00025000 | 2023-02-03 3:03PM EST | 2023-03-03 | 2.60 | 2.30 | 2.85 | -1.40 | -35.00% | 16 | 86 | 222.17% |
| SI230310C00025000 | 2023-02-02 3:58PM EST | 2023-03-10 | 4.30 | 2.55 | 3.10 | +4.30 | - | - | 283 | 208.40% |
| SI230317C00025000 | 2023-02-03 3:49PM EST | 2023-03-17 | 3.19 | 3.00 | 3.40 | -1.11 | -25.81% | 3,159 | 632 | 204.44% |
| SI230519C00025000 | 2023-02-03 3:51PM EST | 2023-05-19 | 4.50 | 4.20 | 4.90 | -1.10 | -19.64% | 990 | 2,151 | 161.28% |
| SI230818C00025000 | 2023-02-03 3:31PM EST | 2023-08-18 | 6.20 | 5.20 | 6.10 | -0.20 | -3.13% | 54 | 428 | 137.87% |
| SI240119C00025000 | 2023-02-03 3:58PM EST | 2024-01-19 | 7.03 | 6.30 | 7.30 | -0.69 | -8.94% | 104 | 1,028 | 119.24% |
| SI250117C00025000 | 2023-02-03 3:52PM EST | 2025-01-17 | 9.40 | 8.60 | 9.70 | -2.60 | -21.67% | 90 | 142 | 108.26% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210P00025000 | 2023-02-03 3:18PM EST | 2023-02-10 | 7.10 | 7.00 | 7.50 | +0.60 | +9.23% | 74 | 72 | 325.00% |
| SI230217P00025000 | 2023-02-03 3:37PM EST | 2023-02-17 | 8.25 | 8.00 | 8.40 | +0.85 | +11.49% | 42 | 2,426 | 285.84% |
| SI230224P00025000 | 2023-02-02 2:23PM EST | 2023-02-24 | 7.84 | 8.40 | 9.00 | 0.00 | - | 15 | 50 | 257.23% |
| SI230303P00025000 | 2023-02-03 1:17PM EST | 2023-03-03 | 8.60 | 8.80 | 9.50 | +0.40 | +4.88% | 5 | 44 | 242.58% |
| SI230310P00025000 | 2023-01-27 11:04AM EST | 2023-03-10 | 12.36 | 9.10 | 9.60 | 0.00 | - | 1 | 1 | 224.22% |
| SI230317P00025000 | 2023-02-03 3:26PM EST | 2023-03-17 | 9.30 | 9.40 | 9.90 | +0.10 | +1.09% | 3,017 | 26 | 215.72% |
| SI230519P00025000 | 2023-02-02 2:44PM EST | 2023-05-19 | 10.60 | 11.00 | 11.50 | 0.00 | - | 47 | 899 | 174.71% |
| SI230818P00025000 | 2023-02-02 9:51AM EST | 2023-08-18 | 11.10 | 12.20 | 12.90 | 0.00 | - | 40 | 66 | 151.68% |
| SI240119P00025000 | 2023-02-03 11:59AM EST | 2024-01-19 | 13.21 | 12.50 | 14.50 | +0.96 | +7.84% | 17 | 312 | 127.00% |
| SI250117P00025000 | 2023-02-03 2:26PM EST | 2025-01-17 | 15.80 | 14.60 | 16.90 | +0.60 | +3.95% | 269 | 470 | 113.21% |
© 2023 Yahoo. All rights reserved.
