Silvergate Capital Corporation (SI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:75.00
Callsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220715C00075000 | 2022-06-24 3:56PM EDT | 2022-07-15 | 1.85 | 1.50 | 2.10 | +0.29 | +18.59% | 54 | 449 | 88.67% |
| SI220819C00075000 | 2022-06-24 3:24PM EDT | 2022-08-19 | 7.40 | 6.30 | 7.00 | +2.50 | +51.02% | 5 | 76 | 107.48% |
| SI221118C00075000 | 2022-06-24 1:15PM EDT | 2022-11-18 | 14.00 | 12.40 | 13.80 | +4.10 | +41.41% | 3 | 29 | 106.64% |
| SI230120C00075000 | 2022-06-23 3:15PM EDT | 2023-01-20 | 15.00 | 15.40 | 17.10 | 0.00 | - | 3 | 73 | 105.80% |
| SI240119C00075000 | 2022-06-16 11:14AM EDT | 2024-01-19 | 24.30 | 24.50 | 28.00 | 0.00 | - | 1 | 50 | 97.45% |
Putsfor15 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SI220715P00075000 | 2022-06-24 2:31PM EDT | 2022-07-15 | 12.43 | 13.00 | 13.90 | -6.73 | -35.13% | 26 | 150 | 90.72% |
| SI220819P00075000 | 2022-06-24 2:39PM EDT | 2022-08-19 | 17.45 | 17.60 | 18.70 | -2.85 | -14.04% | 1 | 67 | 106.98% |
| SI221118P00075000 | 2022-06-24 10:04AM EDT | 2022-11-18 | 24.42 | 23.60 | 25.00 | +2.92 | +13.58% | 11 | 42 | 104.47% |
| SI230120P00075000 | 2022-06-23 3:02PM EDT | 2023-01-20 | 29.00 | 26.10 | 27.70 | 0.00 | - | 2 | 228 | 101.06% |
| SI230217P00075000 | 2022-06-17 11:05AM EDT | 2023-02-17 | 30.67 | 27.00 | 28.90 | 0.00 | - | 5 | 5 | 100.16% |
| SI240119P00075000 | 2022-06-24 2:39PM EDT | 2024-01-19 | 33.95 | 34.10 | 37.00 | -6.05 | -15.12% | 1 | 5 | 89.67% |
© 2022 Yahoo. All rights reserved.
