SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA190621C000060002019-06-17 12:14AM EDT6.003.706.206.400.00--4425.00%
SLCA190621C000080002019-06-19 2:05PM EDT8.003.504.204.400.00-58262.50%
SLCA190621C000090002019-06-18 12:07PM EDT9.001.713.203.400.00-10560200.00%
SLCA190621C000100002019-06-20 10:54AM EDT10.002.482.202.35+1.19+92.25%12273198.44%
SLCA190621C000110002019-06-20 3:02PM EDT11.001.101.201.40+0.58+111.54%4035082.81%
SLCA190621C000120002019-06-20 12:14PM EDT12.000.310.300.40+0.22+244.44%7721163.28%
SLCA190621C000130002019-06-20 10:35AM EDT13.000.050.000.05+0.04+400.00%713,97358.59%
SLCA190621C000140002019-06-04 1:58PM EDT14.000.030.000.050.00-202,802109.38%
SLCA190621C000150002019-06-20 2:00PM EDT15.000.020.000.050.00-66,447153.13%
SLCA190621C000160002019-06-19 1:20PM EDT16.000.010.000.050.00-3645193.75%
SLCA190621C000170002019-06-19 2:44PM EDT17.000.020.000.050.00-3309228.13%
SLCA190621C000180002019-05-22 2:32PM EDT18.000.010.000.050.00-6565259.38%
SLCA190621C000190002019-06-19 11:34AM EDT19.000.030.000.050.00-9851287.50%
SLCA190621C000200002019-06-07 2:40PM EDT20.000.030.000.050.00-20786315.63%
SLCA190621C000210002019-06-07 11:11AM EDT21.000.050.000.050.00-3268343.75%
SLCA190621C000220002019-06-07 11:11AM EDT22.000.050.000.050.00-8227365.63%
SLCA190621C000230002019-06-07 11:11AM EDT23.000.200.000.050.00-265387.50%
SLCA190621C000240002019-06-07 11:26AM EDT24.000.070.000.050.00-2181412.50%
SLCA190621C000250002019-06-06 1:49PM EDT25.000.020.000.050.00-1556431.25%
SLCA190621C000270002019-06-10 12:14AM EDT27.000.300.000.050.00-0102468.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA190621P000060002019-06-10 12:14AM EDT6.000.270.000.050.00-3030481.25%
SLCA190621P000070002019-06-10 12:14AM EDT7.000.100.000.050.00-10748387.50%
SLCA190621P000080002019-05-20 3:27PM EDT8.000.020.000.050.00-2019306.25%
SLCA190621P000090002019-06-19 11:55AM EDT9.000.010.050.050.00-7101265.63%
SLCA190621P000100002019-06-19 12:55PM EDT10.000.050.000.050.00-58457165.63%
SLCA190621P000110002019-06-20 10:03AM EDT11.000.030.000.05-0.12-80.00%3342099.22%
SLCA190621P000120002019-06-20 2:26PM EDT12.000.150.050.15-0.60-80.00%50276659.77%
SLCA190621P000130002019-06-19 10:40AM EDT13.001.500.650.800.00-342151.56%
SLCA190621P000140002019-06-20 10:47AM EDT14.001.571.651.80-1.73-52.42%922798.44%
SLCA190621P000150002019-06-20 3:35PM EDT15.002.852.652.80-1.58-35.67%2175140.63%
SLCA190621P000160002019-06-20 12:26PM EDT16.003.803.603.80-2.20-36.67%38572250.00%
SLCA190621P000170002019-06-20 3:39PM EDT17.004.804.604.80-1.60-25.00%1162290.63%
SLCA190621P000180002019-06-20 3:28PM EDT18.005.905.605.80-1.27-17.71%1645328.13%
SLCA190621P000190002019-06-13 3:44PM EDT19.009.706.606.800.00-16812362.50%
SLCA190621P000200002019-06-18 3:44PM EDT20.009.207.607.800.00-117393.75%
SLCA190621P000210002019-06-07 11:11AM EDT21.007.788.609.000.00-17425.00%
SLCA190621P000220002019-06-07 11:11AM EDT22.008.809.609.800.00-713451.56%
SLCA190621P000230002019-06-07 10:56AM EDT23.009.2810.6010.800.00-212478.13%
SLCA190621P000240002019-06-10 12:14AM EDT24.0012.0811.6011.800.00-06503.13%
SLCA190621P000250002019-06-07 10:56AM EDT25.009.9112.5012.800.00-10525.00%
SLCA190621P000260002019-06-10 12:14AM EDT26.0012.6713.6013.900.00-00481.25%
SLCA190621P000270002019-06-10 12:14AM EDT27.0014.6314.6014.800.00-00568.75%