Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230331C00005000 | 2023-03-28 1:51PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,146 | 1,200.00% |
| SI230406C00005000 | 2023-03-29 1:29PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 916 | 456.25% |
| SI230414C00005000 | 2023-03-28 10:03AM EDT | 2023-04-14 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 593 | 356.25% |
| SI230421C00005000 | 2023-03-30 3:45PM EDT | 2023-04-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 10,913 | 293.75% |
| SI230428C00005000 | 2023-03-29 11:10AM EDT | 2023-04-28 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 323.44% |
| SI230519C00005000 | 2023-03-30 3:45PM EDT | 2023-05-19 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 14 | 1,896 | 231.25% |
| SI230818C00005000 | 2023-03-28 9:41AM EDT | 2023-08-18 | 0.30 | 0.10 | 0.35 | 0.00 | - | 2 | 624 | 176.56% |
| SI231117C00005000 | 2023-03-30 11:39AM EDT | 2023-11-17 | 0.20 | 0.10 | 0.35 | -0.35 | -63.64% | 50 | 50 | 137.89% |
| SI240119C00005000 | 2023-03-29 2:09PM EDT | 2024-01-19 | 0.55 | 0.20 | 0.45 | 0.00 | - | 24 | 533 | 140.63% |
| SI250117C00005000 | 2023-03-30 12:08PM EDT | 2025-01-17 | 0.55 | 0.50 | 0.70 | -0.20 | -26.67% | 70 | 721 | 125.98% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI230331P00005000 | 2023-03-30 3:57PM EDT | 2023-03-31 | 3.30 | 3.30 | 3.50 | +0.10 | +3.12% | 13 | 1,285 | 1,150.00% |
| SI230406P00005000 | 2023-03-30 11:25AM EDT | 2023-04-06 | 3.42 | 3.30 | 3.50 | +0.51 | +17.53% | 3 | 599 | 437.50% |
| SI230414P00005000 | 2023-03-28 12:32PM EDT | 2023-04-14 | 3.14 | 3.20 | 3.60 | 0.00 | - | 2 | 61 | 300.00% |
| SI230421P00005000 | 2023-03-30 3:58PM EDT | 2023-04-21 | 3.50 | 3.40 | 3.60 | +0.09 | +2.64% | 118 | 13,903 | 365.63% |
| SI230428P00005000 | 2023-03-30 2:30PM EDT | 2023-04-28 | 3.50 | 3.40 | 3.70 | +0.65 | +22.81% | 12 | 5 | 354.69% |
| SI230519P00005000 | 2023-03-30 3:37PM EDT | 2023-05-19 | 3.50 | 3.50 | 3.80 | 0.00 | - | 1 | 4,848 | 317.19% |
| SI230818P00005000 | 2023-03-30 1:45PM EDT | 2023-08-18 | 3.90 | 3.30 | 4.00 | +0.37 | +10.48% | 5 | 2,897 | 189.06% |
| SI231117P00005000 | 2023-03-27 1:29PM EDT | 2023-11-17 | 3.90 | 3.90 | 4.20 | 0.00 | - | - | 2 | 226.56% |
| SI240119P00005000 | 2023-03-28 2:11PM EDT | 2024-01-19 | 3.85 | 3.90 | 4.10 | 0.00 | - | 1 | 1,904 | 191.80% |
| SI250117P00005000 | 2023-03-28 2:10PM EDT | 2025-01-17 | 3.80 | 4.00 | 4.30 | 0.00 | - | 1 | 643 | 146.68% |
© 2023 Yahoo. All rights reserved.
