Canada markets closed

Silvergate Capital Corporation (SI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.04-0.28 (-0.27%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SI210820C000450002021-07-21 1:10PM EDT45.0061.3058.8062.400.00-311176.95%
SI210820C000500002021-07-20 1:16PM EDT50.0048.0053.0057.400.00-4102127.15%
SI210820C000550002021-06-24 3:04PM EDT55.0052.0048.2052.300.00-315116.99%
SI210820C000600002021-07-22 2:15PM EDT60.0047.0444.0047.100.00-119120.70%
SI210820C000650002021-07-21 10:01AM EDT65.0043.0038.9042.300.00-311107.81%
SI210820C000700002021-07-16 3:57PM EDT70.0020.1133.6037.400.00-14689.89%
SI210820C000750002021-07-22 9:44AM EDT75.0035.0029.4032.500.00-1215490.33%
SI210820C000800002021-07-23 12:06PM EDT80.0024.7725.1027.10-3.27-11.66%35279.79%
SI210820C000850002021-07-23 1:58PM EDT85.0022.1021.7022.30+0.44+2.03%1713581.05%
SI210820C000900002021-07-23 3:57PM EDT90.0017.8017.7018.00-0.50-2.73%1122876.73%
SI210820C000950002021-07-23 2:48PM EDT95.0014.3514.1014.60+0.35+2.50%3531976.12%
SI210820C001000002021-07-23 2:09PM EDT100.0011.4011.0011.40-0.70-5.79%2760074.66%
SI210820C001050002021-07-23 3:16PM EDT105.008.158.408.80-1.25-13.30%4347074.07%
SI210820C001100002021-07-23 2:43PM EDT110.006.706.306.60-0.40-5.63%10070073.41%
SI210820C001150002021-07-23 2:41PM EDT115.004.704.605.00-0.70-12.96%5253773.45%
SI210820C001200002021-07-23 3:48PM EDT120.003.503.303.80-0.60-14.63%6063673.83%
SI210820C001250002021-07-23 1:49PM EDT125.002.372.452.70-0.53-18.28%969673.95%
SI210820C001300002021-07-23 12:18PM EDT130.001.851.802.05-0.50-21.28%832175.10%
SI210820C001350002021-07-23 12:02PM EDT135.001.351.351.55-0.27-16.67%350076.42%
SI210820C001400002021-07-23 3:52PM EDT140.001.050.951.15-0.29-21.64%3524476.81%
SI210820C001450002021-07-23 1:33PM EDT145.000.690.700.90-0.31-31.00%714378.17%
SI210820C001500002021-07-23 2:20PM EDT150.000.750.550.750.00-521280.47%
SI210820C001550002021-07-23 1:53PM EDT155.000.480.400.55-0.02-4.00%77280.86%
SI210820C001600002021-07-22 12:38PM EDT160.000.430.300.50-0.01-2.27%127083.30%
SI210820C001650002021-07-21 12:24PM EDT165.000.250.250.40-0.20-44.44%221284.96%
SI210820C001700002021-07-22 9:36AM EDT170.000.300.150.35-0.05-14.29%118285.84%
SI210820C001750002021-07-22 10:58AM EDT175.000.200.150.300.00-215288.57%
SI210820C001800002021-07-22 10:32AM EDT180.000.250.100.300.00-19790.92%
SI210820C001850002021-07-22 9:44AM EDT185.000.200.100.250.00-1012892.97%
SI210820C001900002021-07-21 11:19AM EDT190.000.150.050.250.00-54694.53%
SI210820C001950002021-07-21 9:49AM EDT195.000.150.050.250.00-219298.05%
SI210820C002000002021-07-22 10:34AM EDT200.000.150.000.250.00-114599.02%
SI210820C002100002021-06-22 9:47AM EDT210.000.300.000.000.00-1011150.00%
SI210820C002200002021-06-24 3:32PM EDT220.000.550.000.250.00-187111.13%
SI210820C002300002021-07-23 9:31AM EDT230.000.030.150.20-0.13-81.25%1306121.68%
SI210820C002400002021-06-29 10:42AM EDT240.000.450.000.200.00-1577118.75%
SI210820C002500002021-07-01 10:34AM EDT250.000.190.000.200.00-165123.83%
SI210820C002600002021-06-18 11:27AM EDT260.000.190.000.250.00-1012131.64%
SI210820C002700002021-06-10 10:47AM EDT270.000.350.050.250.00-6144139.26%
SI210820C002800002021-07-21 10:42AM EDT280.000.100.000.050.00-1302119.53%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SI210820P000450002021-07-20 10:02AM EDT45.000.050.000.250.00-2137138.67%
SI210820P000500002021-07-21 2:34PM EDT50.000.050.050.200.00-27438122.66%
SI210820P000550002021-07-23 1:51PM EDT55.000.200.100.200.00-1277111.33%
SI210820P000600002021-07-23 11:38AM EDT60.000.150.200.30-0.10-40.00%2267105.96%
SI210820P000650002021-07-23 11:38AM EDT65.000.240.300.40-0.06-20.00%345598.34%
SI210820P000700002021-07-23 3:43PM EDT70.000.500.450.600.00-301,14392.43%
SI210820P000750002021-07-23 3:11PM EDT75.000.850.700.80+0.05+6.25%3229486.08%
SI210820P000800002021-07-23 1:27PM EDT80.001.301.101.300.00-3257382.72%
SI210820P000850002021-07-23 1:25PM EDT85.002.151.802.10+0.25+13.16%539080.91%
SI210820P000900002021-07-23 3:35PM EDT90.003.092.803.10+0.14+4.75%23153478.44%
SI210820P000950002021-07-23 3:46PM EDT95.004.404.204.50-0.12-2.65%551,25576.54%
SI210820P001000002021-07-23 3:36PM EDT100.006.456.006.40+0.07+1.10%4371,55775.04%
SI210820P001050002021-07-23 3:19PM EDT105.008.908.408.80+0.35+4.09%23080374.41%
SI210820P001100002021-07-23 3:33PM EDT110.0011.8811.2011.60+0.28+2.41%13188373.34%
SI210820P001150002021-07-23 2:11PM EDT115.0014.6514.5015.00-0.11-0.75%3562173.36%
SI210820P001200002021-07-23 2:12PM EDT120.0018.4418.3018.70-0.02-0.11%2537973.73%
SI210820P001250002021-07-16 12:59PM EDT125.0023.0022.3022.80-14.10-38.01%14374.12%
SI210820P001300002021-07-21 10:10AM EDT130.0027.4026.6027.10+2.20+8.73%120974.66%
SI210820P001350002021-07-20 1:56PM EDT135.0036.8031.1031.600.00-14875.49%
SI210820P001400002021-07-23 12:00PM EDT140.0039.0035.8036.30-14.28-26.80%13577.59%
SI210820P001450002021-07-16 3:38PM EDT145.0057.4939.5043.300.00-21390.48%
SI210820P001500002021-07-07 2:46PM EDT150.0046.0044.9047.800.00-15196.09%
SI210820P001550002021-07-07 2:46PM EDT155.0050.7049.3052.800.00-11996.36%
SI210820P001600002021-07-20 1:36PM EDT160.0061.8154.7058.000.00-527108.03%
SI210820P001650002021-06-28 12:02PM EDT165.0057.6059.2063.000.00-5156108.45%
SI210820P001700002021-06-30 3:17PM EDT170.0057.9064.0067.500.00-215105.18%
SI210820P001750002021-05-24 9:33AM EDT175.0092.2071.0074.300.00-10146.39%
SI210820P001800002021-06-08 11:21AM EDT180.0076.6078.5081.100.00-29180.60%
SI210820P001850002021-06-08 10:02AM EDT185.0075.7082.9086.200.00--1182.98%
SI210820P001900002021-06-01 12:54PM EDT190.0077.1079.4082.400.00-1110.00%
SI210820P001950002021-06-04 10:47AM EDT195.0086.2086.4088.500.00-10210.00%
SI210820P002000002021-06-03 1:41PM EDT200.0087.7090.7093.600.00-1100.00%
SI210820P002100002021-06-02 2:58PM EDT210.0099.10100.70103.700.00--10.00%
SI210820P002200002021-05-27 11:07AM EDT220.00108.20116.00118.900.00-15184.20%
SI210820P002300002021-02-16 1:10AM EDT230.00116.800.000.000.00--00.00%
SI210820P002500002021-04-22 2:49PM EDT250.00134.40144.30147.800.00-12173.97%
SI210820P002600002021-04-27 1:35PM EDT260.00150.50141.90146.000.00-5110.00%
SI210820P002700002021-04-23 1:25PM EDT270.00157.10163.90167.600.00-12175.49%