Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.41-0.60 (-4.00%)
At close: 03:59PM EDT
14.42 +0.01 (+0.07%)
After hours: 04:01PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220819C000050002022-07-15 3:28PM EDT5.005.259.8010.000.00--3806.25%
SLCA220819C000080002022-07-20 2:16PM EDT8.003.606.807.000.00--1495.31%
SLCA220819C000090002022-07-29 10:16AM EDT9.005.585.806.000.00--1417.97%
SLCA220819C000100002022-08-04 12:45PM EDT10.004.244.805.100.00--48362.11%
SLCA220819C000110002022-08-11 1:44PM EDT11.004.003.804.10+0.70+21.21%169296.09%
SLCA220819C000120002022-08-09 3:37PM EDT12.002.002.753.100.00-1196228.91%
SLCA220819C000130002022-08-11 2:13PM EDT13.001.991.852.10+0.90+82.57%71,048177.54%
SLCA220819C000140002022-08-11 1:38PM EDT14.001.101.051.25+0.55+100.00%3174140.63%
SLCA220819C000150002022-08-11 2:17PM EDT15.000.550.450.55+0.30+120.00%10453110.55%
SLCA220819C000160002022-08-11 1:51PM EDT16.000.200.150.25+0.10+100.00%2492104.30%
SLCA220819C000170002022-08-08 10:46AM EDT17.000.060.050.100.00-2262103.52%
SLCA220819C000180002022-08-02 3:01PM EDT18.000.100.000.150.00-21103128.91%
SLCA220819C000190002022-07-29 11:17AM EDT19.000.140.000.050.00--6123.44%
SLCA220819C000200002022-08-11 2:31PM EDT20.000.050.000.05-0.05-50.00%27140.63%
SLCA220819C000210002022-07-29 10:24AM EDT21.000.050.000.600.00--1267.19%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA220819P000080002022-08-05 11:28AM EDT8.000.020.000.450.00--53390.63%
SLCA220819P000090002022-08-10 9:42AM EDT9.000.100.000.15+0.05+100.00%2071250.00%
SLCA220819P000100002022-08-10 2:10PM EDT10.000.050.000.450.00-1221267.97%
SLCA220819P000110002022-08-05 1:20PM EDT11.000.070.000.150.00--156157.81%
SLCA220819P000120002022-08-09 10:27AM EDT12.000.170.000.200.00-148125.78%
SLCA220819P000130002022-08-11 2:13PM EDT13.000.100.050.15-0.15-60.00%35583.59%
SLCA220819P000140002022-08-08 10:41AM EDT14.000.750.200.300.00-12464.06%
SLCA220819P000150002022-08-11 2:13PM EDT15.000.590.550.65-0.66-52.80%39936.72%
SLCA220819P000160002022-08-02 10:18AM EDT16.002.281.201.400.00-2590.00%
SLCA220819P000170002022-08-02 1:49PM EDT17.002.502.102.300.00-11140.00%
SLCA220819P000200002022-08-09 3:22PM EDT20.006.225.005.300.00-500.00%
Advertisement
Advertisement