Canada markets close in 4 hours 29 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.3500-0.0400 (-1.18%)
As of 11:30AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA210115C000010002020-09-16 3:10PM EDT1.002.652.152.600.00-2122128.13%
SLCA210115C000020002020-09-21 2:25PM EDT2.001.601.501.650.00-147121.88%
SLCA210115C000030002020-09-21 2:45PM EDT3.000.900.851.000.00-27622104.69%
SLCA210115C000040002020-09-21 2:08PM EDT4.000.550.450.600.00-1015599.41%
SLCA210115C000050002020-09-21 2:01PM EDT5.000.300.200.400.00-1990997.66%
SLCA210115C000060002020-09-14 10:59AM EDT6.000.250.100.200.00-23692.19%
SLCA210115C000070002020-09-18 12:03PM EDT7.000.180.000.150.00-202189.06%
SLCA210115C000080002020-09-21 9:30AM EDT8.000.070.050.100.00-2379399.80%
SLCA210115C000100002020-09-08 12:36PM EDT10.000.070.000.050.00-101,79096.88%
SLCA210115C000130002020-09-03 11:06AM EDT13.000.050.000.100.00-10440126.56%
SLCA210115C000150002020-07-07 12:39PM EDT15.000.050.000.100.00-11,232136.72%
SLCA210115C000180002020-09-17 12:53PM EDT18.000.050.000.100.00-16195148.44%
SLCA210115C000200002020-07-13 9:40AM EDT20.000.050.000.150.00-5348165.63%
SLCA210115C000220002020-07-09 8:09PM EDT22.000.100.000.150.00-20238171.88%
SLCA210115C000250002020-07-09 8:09PM EDT25.000.050.000.150.00-6315179.69%
SLCA210115C000270002020-07-09 8:09PM EDT27.000.040.001.000.00-2215275.98%
SLCA210115C000300002020-07-20 12:38PM EDT30.000.070.000.100.00-100554179.69%
SLCA210115C000350002020-08-11 9:30AM EDT35.000.050.000.100.00-2251189.06%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA210115P000010002020-07-13 9:35AM EDT1.000.150.000.200.00-575181.25%
SLCA210115P000020002020-09-08 9:30AM EDT2.000.150.150.250.00-2573115.63%
SLCA210115P000030002020-09-15 3:48PM EDT3.000.550.500.650.00-2318104.69%
SLCA210115P000040002020-09-10 10:00AM EDT4.001.051.051.250.00-415896.09%
SLCA210115P000050002020-08-26 3:41PM EDT5.001.451.702.100.00-3032190.23%
SLCA210115P000060002020-08-10 11:07AM EDT6.002.452.252.550.00-220.00%
SLCA210115P000070002020-09-21 12:08AM EDT7.003.323.603.900.00--11995.70%
SLCA210115P000080002020-07-09 8:09PM EDT8.004.504.404.800.00-1780118.36%
SLCA210115P000100002020-08-28 10:38AM EDT10.005.506.406.900.00-21,14550.00%
SLCA210115P000130002020-08-11 2:59PM EDT13.008.959.109.500.00-102250.00%
SLCA210115P000150002020-07-09 8:09PM EDT15.0013.7010.9012.000.00-5049207.81%
SLCA210115P000180002020-08-25 2:54PM EDT18.0013.7514.4014.900.00-18750.00%
SLCA210115P000200002020-07-09 8:09PM EDT20.0018.7615.9017.000.00-2150229.69%
SLCA210115P000220002020-07-09 8:09PM EDT22.0016.5817.7019.100.00-90253.32%
SLCA210115P000250002020-07-09 8:09PM EDT25.0013.6520.9021.900.00-437226.95%
SLCA210115P000270002020-07-09 8:09PM EDT27.0024.0023.0023.800.00-00208.98%
SLCA210115P000300002020-07-09 8:09PM EDT30.0019.4025.9026.900.00-414239.45%