SLCA - U.S. Silica Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA190920C000050002019-06-20 2:46PM EDT5.007.176.106.500.00-880.00%
SLCA190920C000070002019-07-31 9:43AM EDT7.006.505.206.200.00-166159.38%
SLCA190920C000080002019-08-01 2:39PM EDT8.003.704.104.700.00-110129.69%
SLCA190920C000090002019-07-31 10:06AM EDT9.004.603.403.800.00-44088.48%
SLCA190920C000100002019-08-16 11:18AM EDT10.002.602.552.75-0.59-18.50%110672.46%
SLCA190920C000110002019-08-16 11:18AM EDT11.001.801.801.95+0.27+17.65%128369.82%
SLCA190920C000120002019-08-16 12:50PM EDT12.001.341.201.30+0.34+34.00%2386468.36%
SLCA190920C000130002019-08-16 2:21PM EDT13.000.820.700.80+0.22+36.67%7050065.04%
SLCA190920C000140002019-08-16 12:23PM EDT14.000.460.400.50+0.13+39.39%1890965.43%
SLCA190920C000150002019-08-15 3:59PM EDT15.000.190.200.300.00-11,04765.04%
SLCA190920C000160002019-08-16 11:49AM EDT16.000.130.100.15-0.17-56.67%552963.67%
SLCA190920C000170002019-08-13 11:51AM EDT17.000.150.050.100.00-24384665.63%
SLCA190920C000180002019-08-01 11:46AM EDT18.000.050.000.100.00-233868.75%
SLCA190920C000190002019-06-14 9:57AM EDT19.000.050.050.200.00-113992.19%
SLCA190920C000200002019-08-01 10:27AM EDT20.000.050.000.100.00-138183.98%
SLCA190920C000210002019-08-01 2:28PM EDT21.000.050.000.100.00-121690.63%
SLCA190920C000220002019-06-07 10:56AM EDT22.000.100.000.100.00-5739996.88%
SLCA190920C000230002019-06-25 11:05AM EDT23.000.100.000.050.00-1615092.19%
SLCA190920C000240002019-07-08 10:59AM EDT24.000.030.000.000.00-1827950.00%
SLCA190920C000250002019-06-07 10:56AM EDT25.000.050.000.100.00-1182114.06%
SLCA190920C000260002019-06-07 10:56AM EDT26.000.100.000.050.00-556107.81%
SLCA190920C000270002019-06-07 10:56AM EDT27.000.270.000.050.00--110112.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SLCA190920P000060002019-08-14 11:31AM EDT6.000.030.000.100.00-109132.81%
SLCA190920P000070002019-08-14 11:31AM EDT7.000.080.000.100.00-1021107.81%
SLCA190920P000080002019-08-08 10:59AM EDT8.000.050.000.100.00-210385.94%
SLCA190920P000090002019-08-16 12:13PM EDT9.000.100.050.15-0.10-50.00%1033977.73%
SLCA190920P000100002019-08-15 3:59PM EDT10.000.360.200.300.00-139377.15%
SLCA190920P000110002019-08-14 10:37AM EDT11.000.650.400.500.00-14,55171.09%
SLCA190920P000120002019-08-16 2:56PM EDT12.000.770.750.90-0.43-35.83%2,52689769.34%
SLCA190920P000130002019-08-16 2:37PM EDT13.001.301.251.40-0.42-24.42%1266666.02%
SLCA190920P000140002019-08-16 12:45PM EDT14.001.851.952.05-0.30-13.95%32,62864.75%
SLCA190920P000150002019-07-31 3:56PM EDT15.001.902.752.900.00-118966.41%
SLCA190920P000160002019-07-31 10:34AM EDT16.002.633.603.800.00-2013265.63%
SLCA190920P000170002019-07-31 10:36AM EDT17.003.454.204.900.00-29999.02%
SLCA190920P000180002019-07-30 10:25AM EDT18.006.475.505.800.00-13877.73%
SLCA190920P000190002019-07-01 11:18AM EDT19.005.720.000.000.00-1200.00%
SLCA190920P000200002019-08-01 9:34AM EDT20.007.007.507.700.00-3026080.86%
SLCA190920P000210002019-06-07 10:56AM EDT21.0011.007.808.300.00-730.00%
SLCA190920P000230002019-06-07 10:56AM EDT23.008.8010.1010.500.00--230.00%
SLCA190920P000240002019-06-07 10:56AM EDT24.009.8011.1011.500.00--160.00%