U.S. Silica Holdings, Inc. (SLCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240920C00008000 | 2024-02-27 10:30AM EDT | 8.00 | 3.75 | 4.40 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| SLCA240920C00010000 | 2024-05-09 9:30AM EDT | 10.00 | 5.66 | 5.10 | 6.20 | 0.00 | - | 1 | 25 | 56.54% |
| SLCA240920C00011000 | 2024-03-26 10:50AM EDT | 11.00 | 2.25 | 2.50 | 2.60 | 0.00 | - | 40 | 121 | 0.00% |
| SLCA240920C00012000 | 2024-04-26 1:23PM EDT | 12.00 | 4.20 | 2.75 | 3.80 | 0.00 | - | 1 | 24 | 45.70% |
| SLCA240920C00013000 | 2024-05-01 11:55AM EDT | 13.00 | 2.55 | 1.85 | 5.00 | 0.00 | - | 1 | 219 | 59.42% |
| SLCA240920C00014000 | 2024-05-16 10:06AM EDT | 14.00 | 1.65 | 1.50 | 2.55 | 0.00 | - | 2 | 253 | 50.49% |
| SLCA240920C00015000 | 2024-04-30 1:23PM EDT | 15.00 | 0.75 | 0.30 | 1.35 | 0.00 | - | 4 | 152 | 31.15% |
| SLCA240920C00016000 | 2024-05-10 12:56PM EDT | 16.00 | 0.47 | 0.00 | 0.70 | 0.00 | - | 101 | 262 | 25.83% |
| SLCA240920C00017000 | 2024-05-07 3:00PM EDT | 17.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 7,918 | 19.19% |
| SLCA240920C00018000 | 2024-04-26 9:33AM EDT | 18.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 41 | 92.33% |
| SLCA240920C00019000 | 2024-04-01 9:46AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 25.88% |
| SLCA240920C00020000 | 2024-05-01 10:05AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 26.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240920P00008000 | 2024-04-26 3:07PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 17 | 55.47% |
| SLCA240920P00009000 | 2024-04-23 3:49PM EDT | 9.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 10 | 68 | 65.43% |
| SLCA240920P00010000 | 2024-04-26 3:18PM EDT | 10.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 14 | 43.36% |
| SLCA240920P00011000 | 2024-04-26 1:28PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 66 | 35.16% |
| SLCA240920P00012000 | 2024-04-23 3:49PM EDT | 12.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 10 | 71 | 126.37% |
| SLCA240920P00013000 | 2024-04-30 11:03AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 92 | 20.31% |
| SLCA240920P00014000 | 2024-04-29 10:56AM EDT | 14.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 200 | 254 | 18.65% |
| SLCA240920P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 327 | 7.86% |
© 2024 Yahoo. All rights reserved.