U.S. markets open in 1 hour 45 minutes

USA Compression Partners, LP (USAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.93+0.17 (+1.45%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USAC201218C000025002020-07-09 3:57PM EST2.5011.100.000.000.00-900.00%
USAC201218C000050002020-08-03 12:31PM EST5.006.505.706.400.00-660.00%
USAC201218C000075002020-06-29 10:25AM EST7.503.904.705.100.00-15766237.11%
USAC201218C000100002020-12-01 9:30AM EST10.001.950.000.000.00-101820.00%
USAC201218C000125002020-12-01 11:11AM EST12.500.150.000.000.00-178946.25%
USAC201218C000150002020-11-25 11:57AM EST15.000.100.000.000.00-101,37325.00%
USAC201218C000175002020-11-19 3:46PM EST17.500.030.000.000.00-51,61750.00%
USAC201218C000200002020-08-24 9:54AM EST20.000.150.000.300.00-3217158.59%
USAC201218C000225002020-07-09 3:57PM EST22.500.100.000.000.00-585850.00%
USAC201218C000250002020-10-05 8:41AM EST25.000.050.000.650.00--20244.53%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
USAC201218P000025002020-10-06 8:33AM EST2.500.030.000.000.00-7001050.00%
USAC201218P000050002020-10-26 1:43PM EST5.000.050.000.050.00-20373196.88%
USAC201218P000075002020-11-27 10:51AM EST7.500.030.000.000.00-1013550.00%
USAC201218P000100002020-12-01 10:28AM EST10.000.050.000.000.00-5055825.00%
USAC201218P000125002020-12-01 2:40PM EST12.500.790.000.000.00-17780.00%
USAC201218P000150002020-11-24 3:55PM EST15.002.280.000.000.00-152,1310.00%
USAC201218P000175002020-11-06 12:19PM EST17.507.400.000.000.00-1880.00%
USAC201218P000200002020-10-15 11:16AM EST20.009.528.2010.500.00-554311.91%