Canada markets open in 4 hours 16 minutes

U.S. Silica Holdings, Inc. (SLCA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.150.00 (0.00%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA210219C000050002021-01-11 10:39AM EST5.003.300.000.000.00-200.00%
SLCA210219C000060002021-01-20 11:02AM EST6.003.350.000.000.00-300.00%
SLCA210219C000070002021-01-25 10:55AM EST7.002.300.000.000.00-200.00%
SLCA210219C000080002021-01-25 3:19PM EST8.001.600.000.000.00-5600.00%
SLCA210219C000090002021-01-22 3:44PM EST9.000.950.000.000.00-7500.00%
SLCA210219C000100002021-01-25 2:07PM EST10.000.560.000.000.00-14012.50%
SLCA210219C000110002021-01-25 11:28AM EST11.000.250.000.000.00-36025.00%
SLCA210219C000120002021-01-25 3:39PM EST12.000.190.000.000.00-23025.00%
SLCA210219C000130002021-01-25 9:34AM EST13.000.150.000.000.00-9025.00%
SLCA210219C000140002021-01-25 9:36AM EST14.000.100.000.000.00-9050.00%
SLCA210219C000150002021-01-21 9:30AM EST15.000.050.000.000.00-2050.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA210219P000030002020-12-22 10:26AM EST3.000.060.000.150.00--5262.50%
SLCA210219P000040002020-12-21 9:30AM EST4.000.100.000.150.00--20199.61%
SLCA210219P000050002021-01-19 9:30AM EST5.000.050.000.000.00-1050.00%
SLCA210219P000060002021-01-14 3:10PM EST6.000.150.000.000.00-30050.00%
SLCA210219P000070002021-01-25 12:25PM EST7.000.170.000.000.00-21025.00%
SLCA210219P000080002021-01-25 3:10PM EST8.000.430.000.000.00-3012.50%
SLCA210219P000090002021-01-21 2:47PM EST9.001.060.000.000.00-2603.13%
SLCA210219P000100002021-01-21 2:06PM EST10.001.850.000.000.00-200.00%
SLCA210219P000110002021-01-05 12:17PM EST11.002.550.000.000.00--00.00%