Australia markets open in 8 hours 56 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
19.58 +0.75 (+3.98%)
Pre-market: 09:04AM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210C000300002023-02-03 3:50PM EST2023-02-100.550.000.000.00-1,3902,00550.00%
SI230217C000300002023-02-03 3:56PM EST2023-02-171.210.000.000.00-2,9126,04050.00%
SI230224C000300002023-02-03 3:56PM EST2023-02-241.650.000.000.00-971,12850.00%
SI230303C000300002023-02-03 3:58PM EST2023-03-031.960.000.000.00-6816150.00%
SI230310C000300002023-02-03 3:59PM EST2023-03-102.110.000.000.00-2110850.00%
SI230317C000300002023-02-03 3:55PM EST2023-03-172.210.000.000.00-2451,03925.00%
SI230324C000300002023-02-03 12:54PM EST2023-03-243.120.000.000.00-2125.00%
SI230519C000300002023-02-03 3:50PM EST2023-05-193.550.000.000.00-1,7505,37825.00%
SI230818C000300002023-02-03 1:33PM EST2023-08-185.000.000.000.00-1399512.50%
SI240119C000300002023-02-03 2:00PM EST2024-01-196.200.000.000.00-5884612.50%
SI250117C000300002023-02-03 3:26PM EST2025-01-178.800.000.000.00-1226216.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI230210P000300002023-02-02 12:12PM EST2023-02-1010.500.000.000.00-27310.00%
SI230217P000300002023-02-03 3:21PM EST2023-02-1712.400.000.000.00-1021,3900.00%
SI230224P000300002023-02-03 1:02PM EST2023-02-2412.380.000.000.00-87810.00%
SI230303P000300002023-02-03 1:51PM EST2023-03-0312.800.000.000.00-101110.00%
SI230310P000300002023-02-01 3:11PM EST2023-03-1014.400.000.000.00--300.00%
SI230317P000300002023-02-02 10:30AM EST2023-03-1711.200.000.000.00-140.00%
SI230519P000300002023-02-03 12:02PM EST2023-05-1914.400.000.000.00-5022,4230.00%
SI230818P000300002023-02-02 2:36PM EST2023-08-1815.500.000.000.00-21700.00%
SI240119P000300002023-02-03 3:13PM EST2024-01-1917.800.000.000.00-9532,1240.00%
SI250117P000300002023-02-03 2:28PM EST2025-01-1719.400.000.000.00-611230.00%