Other OTC - Delayed Quote • USD
Silvergate Capital Corporation (SICP)
At close: May 14 at 3:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SICP250117C00000500 | 4/22/2024 6:36 PM | 0.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.39% |
| SICP250117C00001000 | 9/20/2023 2:55 PM | 1 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 22 | 209 | 154.69% |
| SICP250117C00001500 | 8/1/2023 1:45 PM | 1.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 315 | 50.00% |
| SICP250117C00002000 | 6/7/2023 1:36 PM | 2 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 246 | 279.69% |
| SICP250117C00002500 | 8/7/2023 5:58 PM | 2.5 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 942 | 164.06% |
| SICP250117C00003000 | 11/20/2023 6:41 PM | 3 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 955 | 131.25% |
| SICP250117C00003500 | 2/26/2024 5:36 PM | 3.5 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 107 | 276.56% |
| SICP250117C00004000 | 4/27/2023 1:39 PM | 4 | 0.25 | 0.00 | 5.00 | 0.00 | 0.00% | - | 18 | 0.00% |
| SICP250117C00004500 | 5/3/2023 1:48 PM | 4.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 36 | 304.69% |
| SICP250117C00005000 | 3/21/2024 5:58 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 697 | 156.25% |
| SICP250117C00005500 | 4/17/2023 2:08 PM | 5.5 | 0.50 | - | 4.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| SICP250117C00007500 | 11/3/2023 2:27 PM | 7.5 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 6 | 636 | 0.00% |
| SICP250117C00010000 | 3/13/2024 3:53 PM | 10 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3,506 | 184.38% |
| SICP250117C00012500 | 1/2/2024 6:51 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,416 | 193.75% |
| SICP250117C00015000 | 12/21/2023 8:54 PM | 15 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 979 | 226.56% |
| SICP250117C00017500 | 2/21/2024 2:30 PM | 17.5 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 699 | 349.22% |
| SICP250117C00020000 | 2/21/2024 2:30 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,716 | 210.94% |
| SICP250117C00022500 | 4/27/2023 2:02 PM | 22.5 | 0.23 | 0.00 | 2.50 | 0.00 | 0.00% | - | 120 | 0.00% |
| SICP250117C00025000 | 5/25/2023 6:31 PM | 25 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 849 | 379.69% |
| SICP250117C00030000 | 2/21/2024 2:30 PM | 30 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 870 | 225.00% |
| SICP250117C00035000 | 2/21/2024 2:30 PM | 35 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 526 | 279.69% |
| SICP250117C00040000 | 2/21/2024 2:30 PM | 40 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 45 | 431 | 381.25% |
| SICP250117C00045000 | 5/26/2023 6:25 PM | 45 | 0.05 | 0.00 | 1.95 | 0.00 | 0.00% | 23 | 44 | 0.00% |
| SICP250117C00050000 | 12/18/2023 3:45 PM | 50 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 807 | 271.88% |
| SICP250117C00055000 | 5/8/2023 2:36 PM | 55 | 0.05 | 0.00 | 1.20 | 0.00 | 0.00% | - | 200 | 0.00% |
| SICP250117C00060000 | 12/7/2023 3:57 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 158 | 250.00% |
| SICP250117C00065000 | 5/16/2023 1:30 PM | 65 | 0.05 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| SICP250117C00070000 | 1/3/2024 5:52 PM | 70 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 58 | 509.38% |
| SICP250117C00075000 | 3/9/2023 3:37 PM | 75 | 0.05 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117C00080000 | 5/17/2023 1:58 PM | 80 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 268 | 454.69% |
| SICP250117C00085000 | 5/16/2023 2:25 PM | 85 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 18 | 234 | 542.19% |
| SICP250117C00090000 | 5/16/2023 1:30 PM | 90 | 0.05 | 0.00 | 4.90 | 0.00 | 0.00% | 32 | 59 | 0.00% |
| SICP250117C00095000 | 1/5/2023 6:24 PM | 95 | 1.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117C00100000 | 10/12/2023 1:45 PM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 92 | 295.31% |
| SICP250117C00105000 | 2/21/2024 2:30 PM | 105 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 4 | 415.63% |
| SICP250117C00110000 | 2/21/2024 2:30 PM | 110 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 136 | 417.19% |
| SICP250117C00115000 | 2/21/2024 2:30 PM | 115 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 418.75% |
| SICP250117C00120000 | 3/7/2023 7:39 PM | 120 | 0.30 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117C00125000 | 3/10/2023 2:47 PM | 125 | 0.05 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117C00130000 | 2/21/2024 2:30 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 61 | 275.00% |
| SICP250117C00135000 | 2/27/2023 7:54 PM | 135 | 0.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117C00140000 | 11/1/2023 3:46 PM | 140 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 118 | 346.88% |
| SICP250117C00145000 | 1/22/2024 3:25 PM | 145 | 0.05 | 0.00 | 3.70 | 0.00 | 0.00% | 13 | 332 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SICP250117P00000500 | 12/1/2023 8:45 PM | 0.5 | 0.35 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 88 | 0.00% |
| SICP250117P00001000 | 5/16/2023 4:52 PM | 1 | 0.70 | 0.05 | 2.95 | 0.00 | 0.00% | 9 | 3,078 | 0.00% |
| SICP250117P00001500 | 4/12/2024 5:55 PM | 1.5 | 1.30 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 158 | 0.00% |
| SICP250117P00002000 | 9/27/2023 1:30 PM | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 229 | 0.00% |
| SICP250117P00002500 | 3/12/2024 3:15 PM | 2.5 | 2.10 | 1.70 | 2.70 | 0.00 | 0.00% | 6 | 662 | 242.97% |
| SICP250117P00003000 | 10/2/2023 4:16 PM | 3 | 2.80 | 0.00 | 2.90 | 0.00 | 0.00% | 10 | 18 | 412.50% |
| SICP250117P00003500 | 4/24/2023 3:14 PM | 3.5 | 2.72 | 1.90 | 3.30 | 0.00 | 0.00% | - | 3 | 327.34% |
| SICP250117P00004000 | 5/8/2023 1:34 PM | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 237 | 0.00% |
| SICP250117P00004500 | 5/8/2023 1:30 PM | 4.5 | 3.69 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 0.00% |
| SICP250117P00005000 | 7/5/2023 2:43 PM | 5 | 4.60 | 4.00 | 6.80 | 0.00 | 0.00% | 1 | 474 | 0.00% |
| SICP250117P00005500 | 3/9/2023 3:00 PM | 5.5 | 3.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00007500 | 11/29/2023 6:45 PM | 7.5 | 6.60 | 4.60 | 8.90 | 0.00 | 0.00% | 1 | 85 | 0.00% |
| SICP250117P00010000 | 6/6/2023 1:49 PM | 10 | 9.10 | 7.10 | 11.90 | 0.00 | 0.00% | 10 | 0 | 100.00% |
| SICP250117P00012500 | 5/8/2023 3:55 PM | 12.5 | 11.40 | 10.30 | 13.80 | 0.00 | 0.00% | - | 265 | 220.31% |
| SICP250117P00015000 | 5/18/2023 2:52 PM | 15 | 14.00 | 13.20 | 14.80 | 0.00 | 0.00% | 20 | 130 | 393.75% |
| SICP250117P00017500 | 5/23/2023 2:04 PM | 17.5 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 321 | 0.00% |
| SICP250117P00020000 | 5/15/2023 1:30 PM | 20 | 19.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 60 | 0.00% |
| SICP250117P00022500 | 3/13/2023 4:11 PM | 22.5 | 21.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00025000 | 3/13/2023 4:11 PM | 25 | 24.20 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00030000 | 4/25/2023 3:42 PM | 30 | 28.60 | 27.50 | 30.50 | 0.00 | 0.00% | - | 3 | 0.00% |
| SICP250117P00035000 | 3/13/2023 4:11 PM | 35 | 34.60 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00040000 | 3/2/2023 6:52 PM | 40 | 34.10 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00045000 | 3/13/2023 4:11 PM | 45 | 43.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00050000 | 3/21/2023 6:19 PM | 50 | 48.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00055000 | 11/21/2022 3:15 PM | 55 | 35.32 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00060000 | 2/1/2023 6:04 PM | 60 | 46.80 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00065000 | 11/28/2022 2:50 PM | 65 | 41.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00070000 | 4/12/2023 6:49 PM | 70 | 68.50 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00075000 | 3/2/2023 2:50 PM | 75 | 66.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00080000 | 3/9/2023 5:24 PM | 80 | 76.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00090000 | 11/7/2022 8:52 PM | 90 | 47.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00095000 | 2/6/2023 3:27 PM | 95 | 79.70 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00105000 | 11/11/2022 5:55 PM | 105 | 74.35 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00135000 | 2/2/2023 3:48 PM | 135 | 113.00 | - | - | 0.00 | 0.00% | - | - | 0.00% |
| SICP250117P00145000 | 5/5/2023 6:24 PM | 145 | 143.60 | 141.60 | 146.40 | 0.00 | 0.00% | - | 5 | 0.00% |
Related Tickers
SBNY Signature Bank
3.4500
+2.99%
SIVBQ SVB Financial Group
0.0600
+20.00%
FRCB First Republic Bank
0.0300
0.00%
SBNYL Signature Bank
7.35
+1.38%
SIVPQ SVB Financial Group
0.2000
0.00%
ATLO Ames National Corporation
21.15
+2.32%
UNI.MC Unicaja Banco, S.A.
1.3020
+1.24%
HTLF Heartland Financial USA, Inc.
44.27
+0.05%
BSBR Banco Santander (Brasil) S.A.
5.58
+0.54%
FRBK Republic First Bancorp, Inc.
0.0060
+9.09%