Bulletin
Investor Alert

New York Markets Open in:

Silvergate Capital Corp.

NYS: SI

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 8, 2022, 7:59 p.m.

SI
/zigman2/quotes/214908078/composite

$

104.60

Change

-0.02 -0.02%

Volume

Volume 12,568

Quotes are delayed by 20 min

/zigman2/quotes/214908078/composite

Previous close

$ 102.42

$ 104.62

Change

+2.20 +2.15%

Day low

Day high

$102.59

$108.11

Open

52 week low

52 week high

$50.65

$239.26

Open

OPTION CHAIN FOR SILVERGATE CAPITAL CORP.

In-the-money

August, 2022 Options

Hide
CALLS PUTS
Expires August 19, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 29.60 0.00 0.00 73.50 76.70 30.00 30.00 quote 0.03 0.00 0.00 0.00 0.05 1,305
quote 0.00 0.00 0.00 68.40 71.70 35.00 quote 0.03 -0.02 2.00 0.00 0.35 693.00
quote 53.00 0.00 0.00 63.30 66.70 2.00 40.00 quote 0.10 0.05 1.00 0.00 0.05 595.00
quote 22.50 0.00 0.00 58.70 61.50 22.00 45.00 quote 0.05 0.00 1.00 0.00 0.05 652.00
quote 36.70 0.00 0.00 53.50 56.30 88.00 50.00 quote 0.01 -0.04 6.00 0.00 0.05 972.00
quote 38.34 0.00 0.00 48.00 52.00 39.00 55.00 quote 0.05 0.00 9.00 0.00 0.20 1,579
quote 36.57 0.00 0.00 43.70 46.50 132.00 60.00 quote 0.05 -0.05 1.00 0.00 0.35 548.00
quote 43.00 5.50 2.00 38.80 40.70 946.00 65.00 quote 0.10 -0.05 45.00 0.05 0.15 476.00
quote 34.50 1.00 5.00 34.00 35.90 952.00 70.00 quote 0.30 0.00 10.00 0.15 0.20 431.00
quote 29.55 2.05 10.00 28.90 31.10 880.00 75.00 quote 0.40 -0.05 6.00 0.15 0.40 275.00
quote 23.50 -0.70 5.00 24.40 26.20 492.00 80.00 quote 0.55 -0.12 19.00 0.40 0.65 252.00
quote 19.87 0.04 9.00 19.80 21.80 704.00 85.00 quote 0.88 -0.45 26.00 0.80 0.95 344.00
quote 15.00 -0.05 3.00 15.60 16.60 351.00 90.00 quote 1.55 -0.50 54.00 1.50 1.75 358.00
quote 11.22 0.92 10.00 12.00 12.80 265.00 95.00 quote 2.65 -0.85 27.00 2.55 2.85 99.00
quote 8.90 0.90 20.00 8.70 9.30 918.00 100.00 quote 4.20 -1.00 66.00 4.10 4.60 129.00
104.62 Current price as of 8/08/2022 04:00:02 PM
quote 5.97 0.47 67.00 6.00 6.40 1,068 105.00 quote 6.50 -1.40 59.00 6.30 6.80 91.00
quote 4.30 0.80 100.00 3.90 4.40 1,754 110.00 quote 9.40 -1.25 43.00 9.10 9.80 46.00
quote 2.70 0.50 44.00 2.50 2.90 814.00 115.00 quote 12.60 -2.10 5.00 12.70 13.30 40.00
quote 1.45 0.10 116.00 1.50 1.75 526.00 120.00 quote 16.64 -2.27 3.00 16.50 17.70 45.00
quote 1.00 0.20 45.00 1.00 1.20 807.00 125.00 quote 27.20 0.00 0.00 20.80 22.10 23.00
quote 0.55 0.00 339.00 0.55 0.80 417.00 130.00 quote 36.34 0.00 0.00 25.30 27.60 2.00
quote 0.40 0.08 9.00 0.30 0.55 662.00 135.00 quote 43.90 0.00 0.00 30.00 32.50 100.00
quote 0.30 0.05 1.00 0.00 0.60 369.00 140.00 quote 81.75 0.00 0.00 35.00 37.00 1.00
quote 0.25 0.00 0.00 0.00 1.00 36.00 145.00 quote 84.67 0.00 0.00 39.60 42.30 15.00
quote 0.10 -0.05 1.00 0.05 0.25 322.00 150.00 quote 58.20 0.00 0.00 44.90 46.90 1.00
quote 0.10 0.00 1.00 0.00 0.30 139.00 155.00 quote 62.00 0.00 0.00 49.30 52.20 9.00
quote 0.07 -0.08 3.00 0.00 0.30 267.00 160.00 quote 103.50 0.00 0.00 54.50 57.00 6.00
quote 0.35 0.00 0.00 0.00 1.50 18.00 165.00 quote 77.00 0.00 0.00 59.30 62.40 9.00
quote 0.10 0.00 0.00 0.00 4.80 69.00 170.00 quote 0.00 0.00 0.00 64.40 68.00
quote 0.10 0.00 0.00 0.00 1.00 36.00 175.00 quote 63.46 0.00 0.00 69.50 72.10
quote 0.05 0.00 0.00 0.00 4.80 80.00 180.00 quote 119.05 0.00 0.00 74.50 77.50 10.00
quote 0.02 -0.03 3.00 0.00 4.80 253.00 185.00 quote 0.00 0.00 0.00 79.60 82.40
quote 0.02 -0.07 2.00 0.00 4.80 27.00 190.00 quote 60.50 0.00 0.00 84.30 87.40 1.00
quote 1.11 0.00 0.00 0.00 1.50 13.00 195.00 quote 89.83 0.00 0.00 89.40 92.30 4.00
quote 0.15 0.00 0.00 0.00 1.50 45.00 200.00 quote 111.40 0.00 0.00 94.40 97.30 1.00
quote 2.55 0.00 0.00 0.00 1.50 34.00 210.00 quote 106.60 0.00 0.00 104.50 108.00
quote 0.15 0.00 0.00 0.00 0.15 139.00 220.00 quote 0.00 0.00 0.00 114.00 117.90
quote 4.90 0.00 0.00 0.00 4.80 10.00 230.00 quote 123.43 0.00 0.00 124.30 128.00
quote 0.05 0.00 0.00 0.00 0.30 120.00 240.00 quote 0.00 0.00 0.00 134.50 138.00

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.