Singapore markets close in 2 hours 14 minutes

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.29-6.19 (-3.03%)
At close: 04:00PM EST
201.00 +2.71 (+1.37%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI211217C000700002021-11-08 9:31AM EST70.00155.600.000.000.00-200.00%
SI211217C000750002021-11-10 9:34AM EST75.00125.100.000.000.00--00.00%
SI211217C000800002021-11-23 9:32AM EST80.00115.200.000.000.00-100.00%
SI211217C000850002021-11-08 9:31AM EST85.00140.500.000.000.00-100.00%
SI211217C000900002021-11-09 9:35AM EST90.00137.500.000.000.00--00.00%
SI211217C000950002021-11-02 8:31AM EST95.00100.700.000.000.00--00.00%
SI211217C001000002021-11-19 9:43AM EST100.00102.500.000.000.00-2000.00%
SI211217C001050002021-11-10 9:33AM EST105.0095.000.000.000.00--00.00%
SI211217C001100002021-11-19 9:43AM EST110.0093.000.000.000.00-100.00%
SI211217C001150002021-11-19 3:05PM EST115.00111.760.000.000.00-200.00%
SI211217C001200002021-11-19 12:06PM EST120.0095.550.000.000.00-100.00%
SI211217C001250002021-11-26 9:38AM EST125.0082.500.000.000.00-200.00%
SI211217C001300002021-11-26 11:31AM EST130.0064.800.000.000.00-4500.00%
SI211217C001350002021-11-26 9:38AM EST135.0072.100.000.000.00-100.00%
SI211217C001400002021-11-30 3:08PM EST140.0067.310.000.000.00-200.00%
SI211217C001450002021-11-23 10:01AM EST145.0056.800.000.000.00-100.00%
SI211217C001500002021-12-01 1:39PM EST150.0050.300.000.000.00-400.00%
SI211217C001550002021-12-01 3:03PM EST155.0051.600.000.000.00-100.00%
SI211217C001600002021-12-01 1:39PM EST160.0051.700.000.000.00-1100.00%
SI211217C001650002021-11-30 9:54AM EST165.0061.220.000.000.00-500.00%
SI211217C001700002021-11-26 9:51AM EST170.0037.050.000.000.00-1200.00%
SI211217C001750002021-12-01 3:22PM EST175.0030.540.000.000.00-6400.00%
SI211217C001800002021-12-01 3:07PM EST180.0031.300.000.000.00-3200.00%
SI211217C001850002021-12-01 3:21PM EST185.0026.370.000.000.00-5100.00%
SI211217C001900002021-12-01 3:38PM EST190.0022.920.000.000.00-2900.00%
SI211217C001950002021-12-01 3:30PM EST195.0019.500.000.000.00-100.00%
SI211217C002000002021-12-01 3:58PM EST200.0017.700.000.000.00-19401.56%
SI211217C002100002021-12-01 3:55PM EST210.0014.300.000.000.00-21806.25%
SI211217C002200002021-12-01 3:59PM EST220.0010.800.000.000.00-268012.50%
SI211217C002300002021-12-01 3:34PM EST230.008.200.000.000.00-99012.50%
SI211217C002400002021-12-01 3:58PM EST240.006.200.000.000.00-132025.00%
SI211217C002500002021-12-01 3:45PM EST250.005.700.000.000.00-428025.00%
SI211217C002600002021-12-01 3:37PM EST260.003.950.000.000.00-93025.00%
SI211217C002700002021-12-01 3:36PM EST270.003.140.000.000.00-103025.00%
SI211217C002800002021-12-01 3:39PM EST280.002.450.000.000.00-129025.00%
SI211217C002900002021-12-01 3:36PM EST290.002.070.000.000.00-59050.00%
SI211217C003000002021-12-01 3:38PM EST300.001.750.000.000.00-129050.00%
SI211217C003100002021-12-01 3:59PM EST310.001.180.000.000.00-169050.00%
SI211217C003200002021-12-01 1:09PM EST320.001.400.000.000.00-28050.00%
SI211217C003300002021-12-01 3:57PM EST330.000.750.000.000.00-120050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SI211217P000700002021-11-30 3:05PM EST70.000.050.000.000.00-1050.00%
SI211217P000750002021-11-22 9:48AM EST75.000.200.000.000.00--050.00%
SI211217P000800002021-11-01 12:32PM EST80.000.450.000.750.00--2208.98%
SI211217P000850002021-11-24 10:45AM EST85.000.450.000.000.00-27050.00%
SI211217P000900002021-11-24 2:16PM EST90.000.450.000.000.00-3050.00%
SI211217P000950002021-12-01 3:20PM EST95.000.500.000.000.00-12050.00%
SI211217P001000002021-11-29 3:11PM EST100.000.500.000.000.00-106050.00%
SI211217P001050002021-11-29 12:51PM EST105.000.600.000.000.00-2050.00%
SI211217P001100002021-11-22 2:01PM EST110.000.750.000.000.00-2050.00%
SI211217P001150002021-12-01 3:54PM EST115.002.500.000.000.00-1050.00%
SI211217P001200002021-12-01 10:01AM EST120.000.750.000.000.00-5050.00%
SI211217P001250002021-11-30 11:23AM EST125.001.000.000.000.00-3050.00%
SI211217P001300002021-12-01 1:06PM EST130.000.640.000.000.00-3050.00%
SI211217P001350002021-12-01 3:41PM EST135.001.200.000.000.00-102050.00%
SI211217P001400002021-12-01 3:19PM EST140.001.500.000.000.00-7025.00%
SI211217P001450002021-12-01 1:11PM EST145.001.270.000.000.00-13025.00%
SI211217P001500002021-12-01 3:57PM EST150.003.000.000.000.00-23025.00%
SI211217P001550002021-12-01 3:39PM EST155.003.700.000.000.00-18025.00%
SI211217P001600002021-12-01 1:54PM EST160.003.200.000.000.00-13025.00%
SI211217P001650002021-12-01 1:28PM EST165.003.600.000.000.00-49025.00%
SI211217P001700002021-12-01 3:21PM EST170.007.300.000.000.00-63012.50%
SI211217P001750002021-12-01 3:23PM EST175.008.900.000.000.00-249012.50%
SI211217P001800002021-12-01 3:41PM EST180.0010.000.000.000.00-229012.50%
SI211217P001850002021-12-01 1:45PM EST185.009.200.000.000.00-2506.25%
SI211217P001900002021-12-01 3:58PM EST190.0015.010.000.000.00-13106.25%
SI211217P001950002021-12-01 3:48PM EST195.0016.900.000.000.00-7001.56%
SI211217P002000002021-12-01 3:58PM EST200.0020.280.000.000.00-25500.00%
SI211217P002100002021-12-01 3:54PM EST210.0025.500.000.000.00-10100.00%
SI211217P002200002021-12-01 2:13PM EST220.0029.200.000.000.00-3200.00%
SI211217P002300002021-12-01 2:14PM EST230.0035.900.000.000.00-300.00%
SI211217P002400002021-12-01 11:19AM EST240.0031.550.000.000.00-300.00%
SI211217P002600002021-12-01 1:19PM EST260.0057.700.000.000.00-100.00%
SI211217P002700002021-11-22 11:53AM EST270.0080.000.000.000.00-400.00%
SI211217P002800002021-12-01 1:19PM EST280.0075.500.000.000.00-700.00%
SI211217P002900002021-11-16 12:48PM EST290.0093.600.000.000.00--00.00%
SI211217P003000002021-11-26 9:59AM EST300.00105.700.000.000.00-100.00%
SI211217P003100002021-11-11 10:03AM EST310.00105.800.000.000.00--00.00%
SI211217P003200002021-11-19 11:21AM EST320.00109.200.000.000.00-100.00%
SI211217P003300002021-11-19 11:21AM EST330.00118.700.000.000.00-100.00%