Bulletin
Investor Alert

New York Markets After Hours

Silvergate Capital Corp.

NYS: SI

GO
/marketstate/country/us

After Hours

 --Real time quotes

Nov 29, 2022, 5:01 p.m.

SI
/zigman2/quotes/214908078/composite

$

25.81

Change

-0.08 -0.31%

Volume

Volume 3,489

Real time quotes

/zigman2/quotes/214908078/composite

Today's close

$ 25.90

$ 25.89

Change

-0.01 -0.04%

Day low

Day high

$25.15

$26.95

Open

52 week low

52 week high

$23.20

$232.00

Open

OPTION CHAIN FOR SILVERGATE CAPITAL CORP.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.70 13.20 13.00 quote 0.05 0.00 25.00 0.00 0.05 1,068
quote 0.00 0.00 0.00 11.60 12.20 14.00 quote 0.05 -0.03 400.00 0.00 0.05 160.00
quote 0.00 0.00 0.00 10.60 11.20 15.00 quote 0.03 -0.02 1.00 0.00 0.10 509.00
quote 0.00 0.00 0.00 10.10 10.70 15.50 quote 0.10 0.00 0.00 0.00 0.10 19.00
quote 0.00 0.00 0.00 9.70 10.20 16.00 quote 0.05 0.00 6.00 0.00 0.05 786.00
quote 0.00 0.00 0.00 9.20 9.70 16.50 quote 0.05 0.04 1.00 0.00 0.05 178.00
quote 0.00 0.00 0.00 8.70 9.20 17.00 quote 0.05 0.00 9.00 0.00 0.05 53.00
quote 0.00 0.00 0.00 8.20 8.70 17.50 quote 0.05 0.00 3.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 7.70 8.20 18.00 quote 0.09 -0.01 23.00 0.00 0.10 182.00
quote 0.00 0.00 0.00 7.20 7.70 18.50 quote 0.05 -0.05 60.00 0.00 1.05 24.00
quote 0.00 0.00 0.00 6.80 7.20 19.00 quote 0.09 -0.11 8.00 0.05 0.10 498.00
quote 0.00 0.00 0.00 6.30 6.80 19.50 quote 0.09 -0.11 7.00 0.05 0.10 27.00
quote 5.95 -0.35 1.00 5.80 6.30 61.00 20.00 quote 0.15 -0.09 348.00 0.10 0.15 1,073
quote 0.00 0.00 0.00 5.30 5.80 20.50 quote 0.15 -0.10 4.00 0.10 0.15 44.00
quote 0.00 0.00 0.00 4.80 5.40 21.00 quote 0.16 -0.12 323.00 0.10 0.20 281.00
quote 0.00 0.00 0.00 4.40 4.80 21.50 quote 0.20 -0.05 23.00 0.15 0.25 183.00
quote 4.38 -1.12 15.00 4.00 4.30 81.00 22.00 quote 0.25 -0.12 159.00 0.20 0.30 326.00
quote 0.00 0.00 0.00 3.50 3.90 22.50 quote 0.30 -0.25 201.00 0.25 0.35 672.00
quote 3.65 0.70 1.00 3.10 3.60 1.00 23.00 quote 0.36 -0.24 277.00 0.35 0.45 375.00
quote 3.23 -2.67 28.00 2.75 2.95 53.00 23.50 quote 0.55 -0.30 105.00 0.45 0.55 195.00
quote 2.54 0.19 16.00 2.40 2.60 37.00 24.00 quote 0.61 -0.24 169.00 0.55 0.70 336.00
quote 2.20 0.15 19.00 2.05 2.25 33.00 24.50 quote 0.75 -0.35 40.00 0.80 0.85 134.00
quote 1.85 0.10 22.00 1.75 1.95 149.00 25.00 quote 1.00 -0.20 2,328 0.90 1.05 1,391
quote 1.54 -0.06 23.00 1.45 1.65 59.00 25.50 quote 1.15 -0.30 112.00 1.10 1.25 243.00
25.89 Current price as of 11/29/2022 04:00:02 PM
quote 1.26 -0.26 1,267 1.20 1.35 259.00 26.00 quote 1.42 -0.18 209.00 1.35 1.50 816.00
quote 1.03 0.03 181.00 0.95 1.10 151.00 26.50 quote 1.70 -0.56 49.00 1.60 1.75 797.00
quote 0.85 -0.20 212.00 0.75 0.90 277.00 27.00 quote 2.00 -0.20 97.00 1.90 2.05 468.00
quote 0.67 0.07 141.00 0.60 0.75 180.00 27.50 quote 2.32 -0.48 51.00 2.25 2.40 126.00
quote 0.53 -0.17 300.00 0.45 0.60 233.00 28.00 quote 2.65 -0.60 18.00 2.55 2.75 137.00
quote 0.58 0.05 83.00 0.35 0.50 161.00 28.50 quote 2.84 -0.76 50.00 2.95 3.20 78.00
quote 0.34 -0.06 150.00 0.30 0.40 207.00 29.00 quote 3.50 -0.35 12.00 3.30 3.60 73.00
quote 0.25 -0.14 42.00 0.20 0.30 84.00 29.50 quote 3.51 -0.64 1.00 3.70 4.00 36.00
quote 0.21 -0.04 218.00 0.15 0.25 1,212 30.00 quote 4.20 -0.45 4.00 4.10 4.50 722.00
quote 0.15 -0.07 21.00 0.10 0.20 57.00 30.50 quote 4.90 -0.51 15.00 4.60 4.90 31.00
quote 0.16 0.01 15.00 0.05 0.20 86.00 31.00 quote 5.30 -0.20 10.00 5.00 5.50 14.00
quote 0.15 -0.07 10.00 0.05 0.15 57.00 31.50 quote 5.10 1.96 1.00 5.50 6.10 31.00
quote 0.09 -0.01 27.00 0.05 0.20 278.00 32.00 quote 6.23 -0.40 9.00 5.90 6.50 10.00
quote 0.08 -0.04 3.00 0.00 0.15 121.00 32.50 quote 0.00 0.00 0.00 6.40 7.20
quote 0.05 -0.02 35.00 0.00 0.10 68.00 33.00 quote 7.10 -0.50 46.00 6.90 7.40 227.00
quote 0.05 -0.52 11.00 0.00 0.50 6.00 33.50 quote 0.00 0.00 0.00 7.40 8.40
quote 0.04 -0.04 1.00 0.00 0.30 37.00 34.00 quote 7.80 -0.83 5.00 7.90 8.40 5.00
quote 0.05 -0.35 2.00 0.00 0.45 93.00 34.50 quote 8.50 -0.46 1.00 8.40 8.90 2.00
quote 0.05 0.00 6.00 0.00 0.05 178.00 35.00 quote 8.75 3.02 1.00 8.80 9.40 2.00
quote 0.05 -0.15 1.00 0.00 0.25 23.00 35.50 quote 0.00 0.00 0.00 9.40 9.90
quote 0.25 0.05 4.00 0.00 0.05 6.00 36.00 quote 0.00 0.00 0.00 9.90 10.40
quote 0.13 -0.34 5.00 0.00 0.25 13.00 37.00 quote 12.00 0.00 0.00 10.90 11.40 5.00
quote 0.10 -0.93 1.00 0.00 0.25 2.00 38.00 quote 0.00 0.00 0.00 11.80 12.40
quote 0.00 0.00 0.00 0.00 0.25 39.00 quote 0.00 0.00 0.00 12.80 13.40
quote 0.05 0.00 4.00 0.00 0.05 42.00 40.00 quote 14.90 0.00 0.00 13.80 14.40 3.00
quote 0.05 -0.08 30.00 0.00 0.05 46.00 41.00 quote 0.00 0.00 0.00 14.90 15.40
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.60 13.30 13.00 quote 0.10 0.00 301.00 0.05 0.10 417.00
quote 0.00 0.00 0.00 11.70 12.40 14.00 quote 0.15 0.00 0.00 0.05 0.15 21.00
quote 0.00 0.00 0.00 10.70 11.40 15.00 quote 0.15 0.02 2.00 0.05 0.20 79.00
quote 0.00 0.00 0.00 9.70 10.40 16.00 quote 0.20 0.05 34.00 0.10 0.25 226.00
quote 0.00 0.00 0.00 8.80 9.50 17.00 quote 0.22 0.02 17.00 0.20 0.25 1,526
quote 0.00 0.00 0.00 8.20 9.10 17.50 quote 0.35 0.16 100.00 0.20 0.35 110.00
quote 0.00 0.00 0.00 7.90 8.60 18.00 quote 0.30 0.00 60.00 0.25 0.35 896.00
quote 0.00 0.00 0.00 7.00 7.60 19.00 quote 0.38 0.13 1.00 0.35 0.45 3.00
quote 19.50 quote
quote 0.00 0.00 0.00 6.10 6.60 20.00 quote 0.48 -0.17 9.00 0.50 0.55 219.00
quote 20.50 quote
quote 5.78 0.00 2.00 5.30 5.90 21.00 quote 0.65 -0.20 6.00 0.60 0.75 39.00
quote 21.50 quote
quote 0.00 0.00 0.00 4.60 4.90 22.00 quote 0.91 -0.20 7.00 0.80 0.90 93.00
quote 0.00 0.00 0.00 4.20 4.50 22.50 quote 1.00 -0.26 1.00 0.90 1.05 6.00
quote 4.03 -0.59 7.00 3.80 4.10 20.00 23.00 quote 1.05 -0.17 214.00 1.05 1.15 80.00
quote 3.70 0.00 0.00 3.50 3.80 41.00 23.50 quote 1.43 0.38 2.00 1.20 1.30 3.00
quote 3.36 -0.53 16.00 3.20 3.40 10.00 24.00 quote 1.42 -0.36 11.00 1.35 1.50 102.00
quote 5.80 2.80 1.00 2.85 3.10 1.00 24.50 quote 1.60 -0.29 4.00 1.50 1.65 39.00
quote 2.74 -0.84 6.00 2.60 2.80 17.00 25.00 quote 1.75 -0.05 83.00 1.70 1.85 154.00
quote 2.97 -0.43 2.00 2.30 2.50 1.00 25.50 quote 2.05 -0.05 1.00 1.95 2.10 40.00
25.89 Current price as of 11/29/2022 04:00:02 PM
quote 2.10 -0.25 16.00 2.05 2.25 47.00 26.00 quote 2.26 -0.29 47.00 2.15 2.30 80.00
quote 2.03 -0.17 5.00 1.80 1.95 20.00 26.50 quote 2.90 0.00 25.00 2.40 2.60 20.00
quote 1.65 -0.25 27.00 1.55 1.75 38.00 27.00 quote 2.77 -0.18 36.00 2.70 2.85 77.00
quote 1.65 -0.30 7.00 1.35 1.55 31.00 27.50 quote 3.10 0.10 1.00 2.95 3.20 6.00
quote 1.35 -1.94 24.00 1.15 1.35 31.00 28.00 quote 3.38 -0.29 10.00 3.20 3.50 34.00
quote 1.23 0.00 1.00 1.00 1.20 1.00 28.50 quote 3.20 0.78 2.00 3.60 3.80 1.00
quote 0.91 -0.24 18.00 0.85 1.00 43.00 29.00 quote 4.09 -0.38 5.00 3.90 4.20 24.00
quote 0.86 -0.33 2.00 0.70 0.90 48.00 29.50 quote 4.00 1.10 10.00 4.30 4.50 7.00
quote 0.72 0.07 64.00 0.60 0.75 297.00 30.00 quote 4.85 -0.13 6.00 4.60 4.90 19.00
quote 0.80 -1.46 21.00 0.50 0.65 5.00 30.50 quote 0.00 0.00 0.00 5.10 5.30
quote 0.80 -1.00 1.00 0.40 0.55 7.00 31.00 quote 5.40 -0.10 7.00 5.30 5.90 25.00
quote 0.61 -0.94 1.00 0.35 0.50 11.00 31.50 quote 5.90 0.00 9.00 5.80 6.20 9.00
quote 0.40 0.01 30.00 0.25 0.40 15.00 32.00 quote 6.63 0.00 6.00 6.20 6.60
quote 32.50 quote
quote 0.22 -0.08 3.00 0.20 0.30 65.00 33.00 quote 7.56 0.00 6.00 7.10 7.60
quote 33.50 quote
quote 0.20 -0.80 13.00 0.10 0.25 10.00 34.00 quote 8.24 0.00 2.00 8.00 8.70
quote 34.50 quote
quote 0.15 -0.10 52.00 0.05 0.20 86.00 35.00 quote 6.31 -4.34 7.00 8.90 9.80 27.00
quote 35.50 quote
quote 0.10 -0.47 5.00 0.00 0.40 5.00 36.00 quote 0.00 0.00 0.00 9.80 11.20
quote 36.50 quote
quote 0.10 -0.25 2.00 0.00 2.60 2.00 37.00 quote 10.80 0.00 2.00 10.90 12.90 2.00
quote 37.50 quote
quote 0.00 0.00 0.00 0.00 0.95 38.00 quote 0.00 0.00 0.00 11.80 13.20
quote 38.50 quote
quote 0.25 0.00 0.00 0.00 2.55 10.00 39.00 quote 12.09 0.00 0.00 12.80 14.10 1.00
quote 0.30 0.00 54.00 0.00 0.40 68.00 40.00 quote 13.80 0.00 0.00 13.80 16.00 5.00
quote 0.20 0.05 12.00 0.00 0.05 14.00 41.00 quote 0.00 0.00 0.00 14.80 15.60
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.80 13.40 13.00 quote 0.16 -0.04 116.00 0.15 0.25 1,758
quote 0.00 0.00 0.00 11.70 12.40 14.00 quote 0.22 0.02 5.00 0.20 0.30 785.00
quote 11.60 -0.19 2.00 10.90 11.40 32.00 15.00 quote 0.28 -0.02 129.00 0.25 0.30 7,617
quote 0.00 0.00 0.00 9.90 10.40 16.00 quote 0.43 -0.12 10.00 0.30 0.40 16.00
quote 0.00 0.00 0.00 9.00 9.70 17.00 quote 0.46 -0.04 18.00 0.40 0.50 2,427
quote 8.30 0.00 0.00 8.70 9.10 22.00 17.50 quote 0.50 -0.13 11.00 0.50 0.55 3,147
quote 0.00 0.00 0.00 8.20 8.80 18.00 quote 0.60 -0.05 23.00 0.55 0.60 186.00
quote 0.00 0.00 0.00 7.40 7.90 19.00 quote 0.70 -0.07 65.00 0.70 0.80 89.00
quote 7.00 -3.04 840.00 6.60 7.00 2,255 20.00 quote 0.94 -0.01 406.00 0.90 1.00 8,275
quote 6.50 0.00 3.00 5.90 6.20 12.00 21.00 quote 1.13 -0.22 3.00 1.10 1.20 84.00
quote 5.91 0.00 1.00 5.10 5.40 1.00 22.00 quote 1.50 -0.08 1.00 1.35 1.45 40.00
quote 5.10 0.10 10.00 4.80 5.10 802.00 22.50 quote 1.55 -0.18 20.00 1.45 1.60 2,369
quote 7.58 0.68 4.00 4.40 4.70 1,402 23.00 quote 1.65 -0.20 2.00 1.65 1.75 355.00
quote 4.40 -0.40 5.00 4.10 4.40 21.00 23.50 quote 1.85 0.55 17.00 1.80 1.95 646.00
quote 4.10 -0.34 5.00 3.80 4.10 19.00 24.00 quote 2.10 -0.25 12.00 1.95 2.10 67.00
quote 3.90 0.00 0.00 3.50 3.80 10.00 24.50 quote 2.25 -0.16 31.00 2.15 2.30 82.00
quote 3.40 0.40 36.00 3.20 3.50 654.00 25.00 quote 2.45 -0.09 278.00 2.35 2.50 5,670
quote 3.10 0.01 5.00 2.95 3.20 47.00 25.50 quote 2.60 -0.19 9.00 2.55 2.75 39.00
25.89 Current price as of 11/29/2022 04:00:02 PM
quote 2.77 0.17 7.00 2.75 2.90 233.00 26.00 quote 2.90 -0.14 18.00 2.80 2.95 246.00
quote 2.71 -0.29 11.00 2.40 2.65 37.00 26.50 quote 3.16 -0.14 1,071 3.00 3.20 19.00
quote 2.35 0.05 22.00 2.15 2.40 50.00 27.00 quote 3.40 -0.10 54.00 3.30 3.40 105.00
quote 2.15 -0.35 2.00 1.95 2.15 71.00 27.50 quote 3.70 -0.26 1,073 3.60 3.70 21.00
quote 1.88 -0.22 8.00 1.75 1.95 44.00 28.00 quote 4.10 0.80 32.00 3.80 4.10 51.00
quote 1.94 -2.06 22.00 1.55 1.75 38.00 28.50 quote 4.30 -0.10 12.00 4.10 4.40 71.00
quote 1.50 -0.50 10.00 1.35 1.55 30.00 29.00 quote 4.60 -0.40 39.00 4.40 4.70 542.00
quote 1.93 -1.37 10.00 1.20 1.40 20.00 29.50 quote 5.00 0.00 40.00 4.80 5.00 9.00
quote 1.10 -0.24 125.00 1.05 1.20 2,701 30.00 quote 5.24 -0.16 633.00 5.10 5.40 4,938
quote 1.35 -0.15 1.00 0.95 1.10 12.00 30.50 quote 5.60 0.40 13.00 5.50 5.70 14.00
quote 0.95 -0.25 3.00 0.80 0.95 7.00 31.00 quote 6.00 -0.10 32.00 5.90 6.10 7.00
quote 1.01 -1.29 10.00 0.70 0.85 12.00 31.50 quote 6.40 -0.30 54.00 6.20 6.50 8.00
quote 0.75 -0.01 7.00 0.60 0.75 37.00 32.00 quote 6.80 0.28 11.00 6.50 7.00 3.00
quote 32.50 quote
quote 0.61 -0.09 4,034 0.45 0.55 7,029 33.00 quote 7.50 -1.30 26.00 7.40 7.80 4.00
quote 33.50 quote
quote 0.40 -0.15 35.00 0.30 0.45 35.00 34.00 quote 6.15 -2.56 1.00 8.30 8.60 16.00
quote 34.50 quote
quote 0.25 -0.20 411.00 0.20 0.30 4,417 35.00 quote 9.40 -0.05 69.00 9.20 9.70 1,867
quote 0.30 -0.08 11.00 0.20 0.30 372.00 36.00 quote 0.00 0.00 0.00 10.10 10.50
quote 37.00 quote
quote 38.00 quote
quote 39.00 quote
quote 0.10 -0.10 4,185 0.00 0.20 8,129 40.00 quote 14.70 3.50 13.00 13.90 14.50 820.00
quote 41.00 quote
quote 0.10 -0.15 17.00 0.00 0.15 1,751 45.00 quote 19.30 3.30 2.00 18.90 19.50 308.00
quote 0.03 -0.07 5.00 0.00 0.15 1,738 50.00 quote 22.70 0.00 0.00 23.60 24.50 130.00
quote 0.05 0.00 10.00 0.00 0.70 540.00 55.00 quote 29.46 0.00 0.00 28.40 29.60 28.00
quote 0.05 -0.05 112.00 0.00 0.15 2,581 60.00 quote 36.13 0.00 0.00 33.30 34.60 16.00
quote 0.05 -0.05 2.00 0.00 1.40 899.00 65.00 quote 40.07 0.00 0.00 38.10 39.50 19.00
quote 0.05 -0.01 13.00 0.00 0.50 2,286 70.00 quote 44.68 0.00 0.00 43.30 44.50 10.00
quote 0.20 0.15 1.00 0.00 0.20 2,960 75.00 quote 48.83 0.00 0.00 48.40 50.50 6.00
quote 0.05 0.00 1.00 0.00 0.10 86.00 80.00 quote 54.83 0.00 0.00 53.00 54.50 75.00
quote 0.05 0.00 1.00 0.00 2.50 27.00 85.00 quote 59.77 0.00 0.00 57.40 61.30 2.00
quote 0.25 0.20 20.00 0.00 2.85 13.00 90.00 quote 34.40 0.00 0.00 62.20 66.40
quote 0.05 0.00 136.00 0.00 0.20 272.00 95.00 quote 0.00 0.00 0.00 64.30 73.90
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.80 13.70 13.00 quote 0.45 0.05 2.00 0.30 0.40 17.00
quote 0.00 0.00 0.00 11.90 12.60 14.00 quote 0.30 -0.45 6.00 0.25 0.55 6.00
quote 0.00 0.00 0.00 11.00 12.80 15.00 quote 0.47 -0.08 5.00 0.35 0.50 1,550
quote 0.00 0.00 0.00 10.20 11.10 16.00 quote 0.55 0.05 1.00 0.45 1.80 3.00
quote 0.00 0.00 0.00 9.30 10.10 17.00 quote 0.72 0.07 18.00 0.55 0.85 4.00
quote 0.00 0.00 0.00 8.40 9.20 18.00 quote 0.90 0.20 12.00 0.70 0.95 13.00
quote 0.00 0.00 0.00 7.60 8.30 19.00 quote 1.05 0.15 5.00 0.90 1.20 7.00
quote 7.50 -3.10 13.00 6.90 7.40 13.00 20.00 quote 1.17 -0.22 1.00 1.15 1.35 196.00
quote 0.00 0.00 0.00 6.10 6.70 21.00 quote 1.43 -0.22 3.00 1.35 1.65 102.00
quote 6.30 0.92 51.00 5.40 5.90 50.00 22.00 quote 2.05 0.76 2.00 1.65 1.95 95.00
quote 0.00 0.00 0.00 4.80 5.30 23.00 quote 2.10 -0.23 15.00 1.95 2.25 100.00
quote 5.28 0.00 0.00 4.10 4.60 10.00 24.00 quote 2.50 0.25 4.00 2.30 2.60 22.00
quote 3.50 -2.50 4.00 3.60 4.00 48.00 25.00 quote 2.85 -0.35 115.00 2.75 3.10 263.00
25.89 Current price as of 11/29/2022 04:00:02 PM
quote 4.60 0.00 0.00 3.10 3.50 35.00 26.00 quote 3.31 -0.29 4.00 3.20 3.60 7.00
quote 3.80 -0.98 1.00 2.60 3.00 26.00 27.00 quote 3.97 -2.63 4.00 3.70 4.10 46.00
quote 2.80 -0.14 1.00 2.15 2.60 26.00 28.00 quote 4.50 -0.10 1.00 4.20 4.60 186.00
quote 2.05 -2.25 21.00 1.75 2.15 25.00 29.00 quote 4.90 1.25 1.00 4.80 5.30 14.00
quote 1.90 -1.92 25.00 1.40 1.80 143.00 30.00 quote 5.90 1.70 5.00 5.40 5.90 66.00
quote 1.40 -1.80 2.00 1.15 1.50 3.00 31.00 quote 8.50 0.00 0.00 6.10 6.70 36.00
quote 1.80 -0.80 1.00 0.90 1.25 5.00 32.00 quote 7.40 0.00 0.00 6.90 7.40 41.00
quote 1.15 -1.35 10.00 0.85 1.00 14.00 33.00 quote 8.10 0.00 0.00 7.70 8.30 3.00
quote 1.10 -0.80 5.00 0.60 0.80 35.00 34.00 quote 0.00 0.00 0.00 8.50 9.10
quote 0.95 -0.75 2.00 0.40 0.75 22.00 35.00 quote 0.00 0.00 0.00 9.30 9.90
quote 0.48 0.00 2.00 0.30 0.60 36.00 quote 0.00 0.00 0.00 10.30 10.80
quote 1.08 0.00 0.00 0.15 2.25 1.00 37.00 quote 0.00 0.00 0.00 11.20 11.70
quote 0.30 -0.05 1.00 0.15 0.50 2.00 38.00 quote 0.00 0.00 0.00 12.20 12.70
quote 0.36 -0.85 1.00 0.05 2.25 1.00 39.00 quote 14.10 0.00 0.00 13.10 14.00 1.00
quote 0.20 -0.20 10.00 0.05 0.40 104.00 40.00 quote 14.50 -2.40 3.00 14.00 15.10 13.00
quote 0.65 0.00 0.00 0.00 4.80 3.00 41.00 quote 0.00 0.00 0.00 14.90 16.20
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.90 13.70 13.00 quote 0.41 0.06 3.00 0.30 0.50 63.00
quote 0.00 0.00 0.00 12.00 12.80 14.00 quote 0.45 -0.15 1.00 0.35 2.55 1.00
quote 0.00 0.00 0.00 11.10 12.10 15.00 quote 0.61 0.06 1.00 0.55 0.70 102.00
quote 0.00 0.00 0.00 10.30 11.00 16.00 quote 0.70 0.05 1.00 0.60 0.90 16.00
quote 0.00 0.00 0.00 9.40 10.20 17.00 quote 0.79 -0.01 3.00 0.75 0.95 29.00
quote 0.00 0.00 0.00 8.60 9.30 18.00 quote 0.96 -0.09 5.00 0.90 1.25 8.00
quote 0.00 0.00 0.00 7.80 8.50 19.00 quote 1.10 -0.10 1.00 1.15 1.40 20.00
quote 0.00 0.00 0.00 7.10 7.70 20.00 quote 1.43 -0.17 10.00 1.35 1.65 126.00
quote 0.00 0.00 0.00 6.40 7.00 21.00 quote 1.50 -0.60 5.00 1.65 1.90 77.00
quote 0.00 0.00 0.00 5.70 6.20 22.00 quote 2.17 -0.06 15.00 1.90 2.25 44.00
quote 0.00 0.00 0.00 5.00 5.60 23.00 quote 2.00 0.25 1.00 2.25 2.55 42.00
quote 5.00 -1.17 10.00 4.50 5.00 8.00 24.00 quote 2.95 0.87 5.00 2.65 2.95 29.00
quote 6.89 2.54 2.00 3.90 4.30 25.00 25.00 quote 3.00 -0.50 58.00 3.10 3.30 57.00
25.89 Current price as of 11/29/2022 04:00:02 PM
quote 3.70 0.00 2.00 3.40 3.80 18.00 26.00 quote 3.50 -0.20 3.00 3.50 3.80 37.00
quote 3.44 -0.96 4.00 2.95 3.30 14.00 27.00 quote 3.90 -0.31 1.00 4.00 4.40 36.00
quote 3.30 -0.60 1.00 2.50 2.90 20.00 28.00 quote 4.40 0.88 1.00 4.60 4.90 7.00
quote 2.35 -2.15 9.00 2.10 2.45 11.00 29.00 quote 5.60 1.30 6.00 5.10 5.60 45.00
quote 2.00 -0.20 3.00 1.75 2.10 108.00 30.00 quote 6.20 1.70 1.00 5.80 6.30 103.00
quote 1.80 -1.47 1.00 1.40 1.80 4.00 31.00 quote 9.30 0.00 0.00 6.40 7.00 34.00
quote 1.81 -1.26 2.00 1.05 1.50 8.00 32.00 quote 9.80 0.00 0.00 7.20 7.70 17.00
quote 1.50 0.00 0.00 0.95 1.30 5.00 33.00 quote 10.60 0.00 0.00 7.90 8.50 1.00
quote 0.90 -0.30 2.00 0.80 1.15 14.00 34.00 quote 10.70 0.00 0.00 8.70 9.30 9.00
quote 0.70 -0.50 4.00 0.60 0.90 20.00 35.00 quote 11.30 0.00 0.00 9.50 10.10 11.00
quote 0.90 -0.78 3.00 0.45 0.95 11.00 36.00 quote 8.30 0.00 5.00 10.40 11.00 5.00
quote 0.67 -0.68 1.00 0.30 1.95 1.00 37.00 quote 0.00 0.00 0.00 11.30 12.00
quote 0.00 0.00 0.00 0.20 0.65 38.00 quote 0.00 0.00 0.00 12.20 12.90
quote 0.52 0.00 3.00 0.15 1.75 3.00 39.00 quote 0.00 0.00 0.00 13.10 13.80
quote 0.31 -0.09 9.00 0.05 0.90 22.00 40.00 quote 13.30 0.00 20.00 14.00 14.80 20.00
quote 0.30 -0.25 5.00 0.00 2.05 8.00 41.00 quote 0.00 0.00 0.00 15.00 16.00

January, 2023 Options

Show

February, 2023 Options

Show

May, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.