U.S. Markets open in 1 hr 7 mins

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


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.21-0.04 (-0.11%)
At close: 4:01PM EDT
People also watch
HCLPEMESFMSACRRSN
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
28.00SLCA170616C0002800013.358.309.800.000.00%1926117.77%
29.00SLCA170616C0002900012.307.508.800.000.00%33107.03%
30.00SLCA170616C000300009.506.307.600.000.00%84784.47%
32.00SLCA170616C000320004.305.305.800.000.00%1162.70%
33.00SLCA170616C0003300024.804.404.800.000.00%101056.15%
34.00SLCA170616C000340004.963.604.000.000.00%12055.37%
35.00SLCA170616C000350004.152.903.200.000.00%35253.96%
36.00SLCA170616C000360002.390.000.00-0.71-22.90%1360.00%
37.00SLCA170616C000370001.900.000.00-0.43-18.45%141360.00%
38.00SLCA170616C000380001.350.000.00-0.15-10.00%262143.13%
39.00SLCA170616C000390000.960.000.00-0.84-46.67%281,6986.25%
40.00SLCA170616C000400000.700.000.00-0.15-17.65%844,5536.25%
41.00SLCA170616C000410000.500.000.00-0.10-16.67%1449812.50%
42.00SLCA170616C000420000.350.000.00-0.05-12.50%172,96112.50%
43.00SLCA170616C000430000.320.000.000.026.67%258712.50%
44.00SLCA170616C000440000.250.100.250.000.00%11,47453.71%
45.00SLCA170616C000450000.150.000.000.000.00%577525.00%
46.00SLCA170616C000460000.140.000.150.000.00%143153.91%
47.00SLCA170616C000470000.150.000.000.000.00%158325.00%
48.00SLCA170616C000480000.100.050.300.000.00%29773.44%
49.00SLCA170616C000490000.350.000.250.000.00%4501,21072.85%
50.00SLCA170616C000500000.050.000.00-0.08-61.54%32,06425.00%
65.00SLCA170616C000650000.020.000.300.000.00%11,552131.06%
70.00SLCA170616C000700000.050.000.200.000.00%162165135.94%
75.00SLCA170616C000750000.050.000.350.000.00%11,358160.94%
80.00SLCA170616C000800000.100.000.400.000.00%2020176.17%
85.00SLCA170616C000850000.320.000.100.000.00%1218153.91%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
25.00SLCA170616P000250000.100.000.350.000.00%400377111.91%
26.00SLCA170616P000260000.060.000.00-0.14-70.00%8810850.00%
27.00SLCA170616P000270000.190.000.300.000.00%11190.63%
28.00SLCA170616P000280000.230.050.150.000.00%1175.59%
29.00SLCA170616P000290000.120.000.00-0.03-20.00%16016725.00%
30.00SLCA170616P000300000.160.100.15-0.09-36.00%418,70863.09%
31.00SLCA170616P000310000.280.000.000.0840.00%3620225.00%
32.00SLCA170616P000320000.250.000.00-0.10-28.57%43080112.50%
33.00SLCA170616P000330000.350.000.00-0.15-30.00%1,6772,18212.50%
34.00SLCA170616P000340000.550.000.00-0.10-15.38%16133012.50%
35.00SLCA170616P000350000.800.000.00-0.25-23.81%604,0216.25%
36.00SLCA170616P000360001.170.000.00-0.19-13.97%541,2163.13%
37.00SLCA170616P000370001.650.000.00-0.19-10.33%158,4280.78%
38.00SLCA170616P000380002.280.000.000.031.33%505590.00%
39.00SLCA170616P000390002.880.000.000.082.86%147770.00%
40.00SLCA170616P000400003.203.303.700.000.00%72,44251.66%
42.00SLCA170616P000420003.905.005.400.000.00%612355.08%
43.00SLCA170616P000430006.000.000.001.1022.45%64610.00%
44.00SLCA170616P000440007.010.000.002.6159.32%53760.00%
45.00SLCA170616P000450007.127.708.200.000.00%145057.81%
46.00SLCA170616P000460007.608.009.500.000.00%13994.63%
47.00SLCA170616P000470005.239.3010.500.000.00%103162.50%
48.00SLCA170616P0004800010.3010.3011.100.000.00%515583.98%
49.00SLCA170616P0004900010.4011.3012.100.000.00%52388.77%
50.00SLCA170616P0005000012.3112.0013.400.000.00%5208111.82%
55.00SLCA170616P0005500013.5016.6018.300.000.00%1264129.00%
60.00SLCA170616P0006000022.900.000.004.8026.52%12200.00%
65.00SLCA170616P0006500013.5027.0028.500.000.00%511179.49%
70.00SLCA170616P0007000014.6032.3033.300.000.00%1513103.13%
75.00SLCA170616P0007500018.6036.6039.200.000.00%10150.00%
80.00SLCA170616P0008000023.4042.3044.200.000.00%20204.49%