SLCA - U.S. Silica Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA200221C00004000 | 2020-01-17 10:45AM EST | 4.00 | 1.81 | 1.00 | 1.15 | 0.00 | - | - | 0 | 133.20% |
| SLCA200221C00005000 | 2020-01-23 2:31PM EST | 5.00 | 0.51 | 0.35 | 0.45 | 0.00 | - | 16 | 88 | 96.88% |
| SLCA200221C00006000 | 2020-01-23 3:36PM EST | 6.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 109 | 783 | 83.98% |
| SLCA200221C00007000 | 2020-01-23 3:27PM EST | 7.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 4 | 566 | 107.03% |
| SLCA200221C00008000 | 2020-01-10 1:34PM EST | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 170 | 104.69% |
| SLCA200221C00009000 | 2020-01-07 3:11PM EST | 9.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 121.88% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA200221P00004000 | 2020-01-23 12:12PM EST | 4.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 0 | 57.03% |
| SLCA200221P00005000 | 2020-01-23 12:12PM EST | 5.00 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 2 | 240 | 46.09% |
| SLCA200221P00006000 | 2020-01-23 3:27PM EST | 6.00 | 0.93 | 1.00 | 1.15 | 0.00 | - | 10 | 549 | 0.00% |
| SLCA200221P00007000 | 2020-01-17 1:45PM EST | 7.00 | 1.28 | 1.95 | 2.05 | 0.00 | - | 7 | 124 | 0.00% |