SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA191220C000030002019-10-31 9:16AM EST3.001.601.802.000.00-1150.00%
SLCA191220C000040002019-12-06 2:30PM EST4.001.301.151.45+0.26+25.00%2102143.75%
SLCA191220C000050002019-12-06 3:04PM EST5.000.420.400.50+0.19+82.61%3112,70057.81%
SLCA191220C000060002019-12-04 11:17AM EST6.000.050.050.100.00-12,66967.97%
SLCA191220C000070002019-11-21 12:02PM EST7.000.030.000.000.00-639050.00%
SLCA191220C000080002019-11-21 12:02PM EST8.000.020.000.000.00-1038950.00%
SLCA191220C000090002019-11-08 1:33PM EST9.000.050.000.000.00-339650.00%
SLCA191220C000100002019-12-04 9:41AM EST10.000.010.000.000.00-227250.00%
SLCA191220C000110002019-11-25 2:48PM EST11.000.030.000.000.00-171,68950.00%
SLCA191220C000120002019-11-04 11:36AM EST12.000.010.000.000.00-1369950.00%
SLCA191220C000130002019-11-26 1:16PM EST13.000.040.000.000.00-117450.00%
SLCA191220C000140002019-11-26 12:25PM EST14.000.030.000.050.00-5179242.19%
SLCA191220C000150002019-12-06 12:32PM EST15.000.020.000.05-0.03-60.00%30338256.25%
SLCA191220C000160002019-11-08 2:22PM EST16.000.010.000.000.00-312850.00%
SLCA191220C000170002019-11-04 12:44PM EST17.000.040.000.000.00-120550.00%
SLCA191220C000180002019-10-11 12:08PM EST18.000.040.000.000.00-1050.00%
SLCA191220C000190002019-09-06 10:10AM EST19.000.050.000.050.00-161300.00%
SLCA191220C000200002019-09-16 9:09AM EST20.000.220.000.100.00-1160343.75%
SLCA191220C000210002019-10-29 12:18PM EST21.000.040.000.050.00-26318.75%
SLCA191220C000220002019-07-02 9:03AM EST22.000.260.150.250.00-50464.06%
SLCA191220C000240002019-09-17 8:30AM EST24.000.100.000.050.00-1163343.75%
SLCA191220C000260002019-10-09 10:05AM EST26.000.010.050.050.00-6119393.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA191220P000030002019-11-18 12:08AM EST3.000.05-0.000.00--20050.00%
SLCA191220P000040002019-11-29 9:39AM EST4.000.050.000.050.00-1539101.56%
SLCA191220P000050002019-12-06 2:01PM EST5.000.180.150.20-0.32-64.00%4560283.20%
SLCA191220P000060002019-12-05 1:36PM EST6.001.270.700.800.00-117378.91%
SLCA191220P000070002019-12-05 12:19PM EST7.002.181.601.900.00-1458132.03%
SLCA191220P000080002019-12-02 9:41AM EST8.003.002.602.850.00-101,385160.16%
SLCA191220P000090002019-11-27 12:19PM EST9.004.303.603.900.00-21,029204.69%
SLCA191220P000100002019-12-04 11:28AM EST10.005.114.604.900.00-12923232.03%
SLCA191220P000110002019-12-06 10:04AM EST11.005.805.605.90-0.70-10.77%10767256.25%
SLCA191220P000120002019-10-24 2:35PM EST12.004.807.407.700.00-10321535.94%
SLCA191220P000130002019-10-30 10:42AM EST13.007.507.808.300.00-3105417.97%
SLCA191220P000140002019-11-21 1:24PM EST14.009.408.608.900.00-7160314.06%
SLCA191220P000150002019-12-06 10:18AM EST15.009.829.609.90-0.68-6.48%141329.69%
SLCA191220P000160002019-11-07 10:46AM EST16.0010.4510.6010.900.00-22359343.75%
SLCA191220P000170002019-11-06 11:47AM EST17.0011.7011.6011.900.00--10357.81%
SLCA191220P000180002019-10-28 8:43AM EST18.0010.2013.0013.300.00-10534.77%
SLCA191220P000200002019-06-21 12:06PM EST20.007.808.709.100.00-440.00%
SLCA191220P000230002019-07-12 8:32AM EST23.0010.0010.3011.700.00-300.00%