Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:30.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210C00030000 | 2023-02-03 3:50PM EST | 2023-02-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,390 | 2,005 | 50.00% |
| SI230217C00030000 | 2023-02-03 3:56PM EST | 2023-02-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,912 | 6,040 | 50.00% |
| SI230224C00030000 | 2023-02-03 3:56PM EST | 2023-02-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 97 | 1,128 | 50.00% |
| SI230303C00030000 | 2023-02-03 3:58PM EST | 2023-03-03 | 1.96 | 0.00 | 0.00 | 0.00 | - | 68 | 161 | 50.00% |
| SI230310C00030000 | 2023-02-03 3:59PM EST | 2023-03-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 21 | 108 | 50.00% |
| SI230317C00030000 | 2023-02-03 3:55PM EST | 2023-03-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 245 | 1,039 | 25.00% |
| SI230324C00030000 | 2023-02-03 12:54PM EST | 2023-03-24 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SI230519C00030000 | 2023-02-03 3:50PM EST | 2023-05-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1,750 | 5,378 | 25.00% |
| SI230818C00030000 | 2023-02-03 1:33PM EST | 2023-08-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 995 | 12.50% |
| SI240119C00030000 | 2023-02-03 2:00PM EST | 2024-01-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 58 | 846 | 12.50% |
| SI250117C00030000 | 2023-02-03 3:26PM EST | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 122 | 621 | 6.25% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230210P00030000 | 2023-02-02 12:12PM EST | 2023-02-10 | 10.50 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 0.00% |
| SI230217P00030000 | 2023-02-03 3:21PM EST | 2023-02-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 102 | 1,390 | 0.00% |
| SI230224P00030000 | 2023-02-03 1:02PM EST | 2023-02-24 | 12.38 | 0.00 | 0.00 | 0.00 | - | 87 | 81 | 0.00% |
| SI230303P00030000 | 2023-02-03 1:51PM EST | 2023-03-03 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| SI230310P00030000 | 2023-02-01 3:11PM EST | 2023-03-10 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| SI230317P00030000 | 2023-02-02 10:30AM EST | 2023-03-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SI230519P00030000 | 2023-02-03 12:02PM EST | 2023-05-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 502 | 2,423 | 0.00% |
| SI230818P00030000 | 2023-02-02 2:36PM EST | 2023-08-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 170 | 0.00% |
| SI240119P00030000 | 2023-02-03 3:13PM EST | 2024-01-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 953 | 2,124 | 0.00% |
| SI250117P00030000 | 2023-02-03 2:28PM EST | 2025-01-17 | 19.40 | 0.00 | 0.00 | 0.00 | - | 61 | 123 | 0.00% |
© 2023 Yahoo. All rights reserved.
