Australia markets close in 4 hours 47 minutes

Silvergate Capital Corporation (SI)

NYSE - Nasdaq Real-time 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:25.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210C000250002023-02-03 3:59PM EST2023-02-101.050.951.05-1.55-59.62%2,6411,664314.26%
SI230217C000250002023-02-03 3:54PM EST2023-02-171.851.802.00-1.45-43.94%1,2533,700275.78%
SI230224C000250002023-02-03 2:26PM EST2023-02-242.502.052.45-1.10-30.56%5585240.43%
SI230303C000250002023-02-03 3:03PM EST2023-03-032.602.302.85-1.40-35.00%1686222.17%
SI230310C000250002023-02-02 3:58PM EST2023-03-104.302.553.10+4.30--283208.40%
SI230317C000250002023-02-03 3:49PM EST2023-03-173.193.003.40-1.11-25.81%3,159632204.44%
SI230519C000250002023-02-03 3:51PM EST2023-05-194.504.204.90-1.10-19.64%9902,151161.28%
SI230818C000250002023-02-03 3:31PM EST2023-08-186.205.206.10-0.20-3.13%54428137.87%
SI240119C000250002023-02-03 3:58PM EST2024-01-197.036.307.30-0.69-8.94%1041,028119.24%
SI250117C000250002023-02-03 3:52PM EST2025-01-179.408.609.70-2.60-21.67%90142108.26%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210P000250002023-02-03 3:18PM EST2023-02-107.107.007.50+0.60+9.23%7472325.00%
SI230217P000250002023-02-03 3:37PM EST2023-02-178.258.008.40+0.85+11.49%422,426285.84%
SI230224P000250002023-02-02 2:23PM EST2023-02-247.848.409.000.00-1550257.23%
SI230303P000250002023-02-03 1:17PM EST2023-03-038.608.809.50+0.40+4.88%544242.58%
SI230310P000250002023-01-27 11:04AM EST2023-03-1012.369.109.600.00-11224.22%
SI230317P000250002023-02-03 3:26PM EST2023-03-179.309.409.90+0.10+1.09%3,01726215.72%
SI230519P000250002023-02-02 2:44PM EST2023-05-1910.6011.0011.500.00-47899174.71%
SI230818P000250002023-02-02 9:51AM EST2023-08-1811.1012.2012.900.00-4066151.68%
SI240119P000250002023-02-03 11:59AM EST2024-01-1913.2112.5014.50+0.96+7.84%17312127.00%
SI250117P000250002023-02-03 2:26PM EST2025-01-1715.8014.6016.90+0.60+3.95%269470113.21%