Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.99+0.56 (+4.90%)
At close: 04:00PM EST
11.99 0.00 (0.00%)
After hours: 04:35PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220318C000040002021-10-21 8:58AM EST4.007.035.505.700.00-2100.00%
SLCA220318C000050002022-01-11 1:46PM EST5.006.006.907.200.00-11121.88%
SLCA220318C000060002021-10-29 10:15AM EST6.004.104.104.300.00-440.00%
SLCA220318C000070002022-01-14 10:45AM EST7.004.974.905.30+2.32+87.55%2590.63%
SLCA220318C000080002022-01-03 11:13AM EST8.002.544.104.300.00-8013685.94%
SLCA220318C000090002022-01-14 10:56AM EST9.003.203.203.40+0.39+13.88%223576.17%
SLCA220318C000100002022-01-14 11:01AM EST10.002.502.452.55+0.46+22.55%2330870.90%
SLCA220318C000110002022-01-12 10:51AM EST11.001.251.751.900.00-51,01067.97%
SLCA220318C000120002022-01-14 3:45PM EST12.001.351.251.40+0.35+35.00%1,07947168.16%
SLCA220318C000130002022-01-14 3:45PM EST13.000.920.850.95+0.13+16.46%5717866.21%
SLCA220318C000140002022-01-14 11:26AM EST14.000.610.550.70+0.11+22.00%2633066.80%
SLCA220318C000150002022-01-14 11:00AM EST15.000.400.350.45+0.09+29.03%1231965.33%
SLCA220318C000160002022-01-13 2:37PM EST16.000.180.200.300.00-15532364.26%
SLCA220318C000170002022-01-13 3:16PM EST17.000.120.100.250.00-197165.82%
SLCA220318C000180002021-12-15 11:39AM EST18.000.150.050.150.00-14264.06%
SLCA220318C000190002021-10-29 8:43AM EST19.000.300.200.350.00-102689.84%
SLCA220318C000200002022-01-10 11:00AM EST20.000.080.000.100.00-179666.80%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220318P000030002021-11-23 3:58PM EST3.000.050.000.200.00--10206.25%
SLCA220318P000040002021-11-10 6:50AM EST4.000.250.050.200.00-11174.22%
SLCA220318P000050002021-11-26 9:30AM EST5.000.250.000.200.00-1527135.16%
SLCA220318P000060002021-10-29 8:56AM EST6.000.420.350.450.00-1010160.16%
SLCA220318P000070002021-12-31 9:32AM EST7.000.350.050.200.00-106393.75%
SLCA220318P000080002022-01-14 2:05PM EST8.000.200.150.25-0.10-33.33%17284.57%
SLCA220318P000090002022-01-05 9:51AM EST9.000.700.250.350.00-1013075.20%
SLCA220318P000100002022-01-14 10:56AM EST10.000.580.450.60-0.17-22.67%201,25671.88%
SLCA220318P000110002022-01-13 12:08PM EST11.000.950.800.900.00-141368.75%
SLCA220318P000120002022-01-14 3:44PM EST12.001.301.251.35-1.90-59.38%24266.41%
SLCA220318P000130002021-12-07 2:05PM EST13.003.663.003.300.00-111129.88%
SLCA220318P000150002021-12-28 10:30AM EST15.005.603.303.500.00-151564.65%
SLCA220318P000170002021-12-23 9:52AM EST17.007.305.105.300.00-3367.38%
SLCA220318P000200002021-11-30 3:12PM EST20.0010.5110.5010.800.00-55235.35%
Advertisement
Advertisement