U.S. Silica Holdings, Inc. (SLCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517C00003000 | 2024-04-29 9:30AM EDT | 3.00 | 12.90 | 12.30 | 15.00 | 0.00 | - | 1 | 1 | 940.63% |
| SLCA240517C00004000 | 2024-04-11 10:45AM EDT | 4.00 | 9.20 | 11.30 | 14.00 | 0.00 | - | - | 0 | 759.77% |
| SLCA240517C00009000 | 2024-04-09 10:56AM EDT | 9.00 | 4.94 | 6.30 | 9.00 | 0.00 | - | - | 1 | 353.52% |
| SLCA240517C00010000 | 2024-04-04 9:30AM EDT | 10.00 | 3.70 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 305.66% |
| SLCA240517C00011000 | 2024-04-26 9:32AM EDT | 11.00 | 4.50 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 262.11% |
| SLCA240517C00012000 | 2024-04-29 12:19PM EDT | 12.00 | 3.58 | 2.55 | 5.00 | 0.00 | - | 18 | 102 | 125.00% |
| SLCA240517C00013000 | 2024-04-30 12:12PM EDT | 13.00 | 2.55 | 1.60 | 5.00 | -0.17 | -6.25% | 1 | 464 | 150.98% |
| SLCA240517C00014000 | 2024-04-29 10:38AM EDT | 14.00 | 1.75 | 1.45 | 5.00 | 0.00 | - | 6 | 614 | 194.53% |
| SLCA240517C00015000 | 2024-04-30 9:56AM EDT | 15.00 | 0.60 | 0.00 | 0.70 | -0.25 | -29.41% | 1 | 381 | 34.57% |
| SLCA240517C00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 723 | 22.46% |
| SLCA240517C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 47.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517P00011000 | 2024-04-24 9:47AM EDT | 11.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 128 | 82.03% |
| SLCA240517P00012000 | 2024-04-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 225 | 64.06% |
| SLCA240517P00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 53.52% |
| SLCA240517P00014000 | 2024-04-26 12:29PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 104 | 34.77% |
| SLCA240517P00015000 | 2024-04-30 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 337 | 14.84% |
| SLCA240517P00016000 | 2024-04-30 10:48AM EDT | 16.00 | 0.65 | 0.40 | 0.65 | +0.15 | +30.00% | 6 | 30 | 20.51% |
| SLCA240517P00017000 | 2024-04-29 11:11AM EDT | 17.00 | 1.40 | 1.40 | 5.00 | 0.00 | - | 1 | 0 | 168.07% |
| SLCA240517P00018000 | 2024-04-29 10:07AM EDT | 18.00 | 2.30 | 2.40 | 5.00 | 0.00 | - | 2 | 23 | 152.34% |
| SLCA240517P00020000 | 2024-04-26 2:27PM EDT | 20.00 | 5.00 | 4.40 | 7.00 | 0.00 | - | 4 | 4 | 189.26% |
© 2024 Yahoo. All rights reserved.