U.S. Silica Holdings, Inc. (SLCA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA250117C00003000 | 2024-04-29 9:40AM EDT | 3.00 | 11.70 | 11.80 | 15.00 | 0.00 | - | 1 | 1 | 219.14% |
| SLCA250117C00005000 | 2024-05-03 11:12AM EDT | 5.00 | 10.50 | 9.50 | 13.00 | 0.00 | - | 2 | 85 | 140.43% |
| SLCA250117C00008000 | 2024-05-14 10:48AM EDT | 8.00 | 7.20 | 6.50 | 10.00 | 0.00 | - | 2 | 13 | 89.50% |
| SLCA250117C00009000 | 2024-05-09 3:35PM EDT | 9.00 | 5.70 | 5.50 | 9.00 | 0.00 | - | 1 | 1 | 77.15% |
| SLCA250117C00010000 | 2024-05-15 9:49AM EDT | 10.00 | 5.40 | 5.00 | 5.80 | 0.00 | - | 1 | 152 | 48.15% |
| SLCA250117C00012000 | 2024-05-20 10:38AM EDT | 12.00 | 3.74 | 2.60 | 6.00 | 0.00 | - | 2 | 299 | 92.97% |
| SLCA250117C00015000 | 2024-05-20 9:34AM EDT | 15.00 | 0.85 | 0.35 | 1.50 | 0.00 | - | 1 | 458 | 25.24% |
| SLCA250117C00016000 | 2024-05-20 9:30AM EDT | 16.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 19.39% |
| SLCA250117C00017000 | 2024-05-08 2:57PM EDT | 17.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 10 | 115 | 16.21% |
| SLCA250117C00020000 | 2024-05-03 3:31PM EDT | 20.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 6,729 | 47.02% |
| SLCA250117C00022000 | 2024-04-11 3:28PM EDT | 22.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 27.34% |
| SLCA250117C00025000 | 2024-04-26 9:59AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 311 | 30.66% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA250117P00008000 | 2024-02-14 12:56PM EDT | 8.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 5 | 25 | 67.09% |
| SLCA250117P00010000 | 2024-04-26 9:32AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 135 | 30.66% |
| SLCA250117P00012000 | 2024-05-10 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 218 | 19.53% |
| SLCA250117P00015000 | 2024-04-26 3:34PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 36 | 6.84% |
| SLCA250117P00016000 | 2024-04-29 12:51PM EDT | 16.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 20 | 90.92% |
| SLCA250117P00017000 | 2022-09-13 1:33PM EDT | 17.00 | 7.20 | 5.00 | 10.00 | 0.00 | - | 1 | 1 | 133.94% |
| SLCA250117P00020000 | 2022-12-15 1:14PM EDT | 20.00 | 9.50 | 6.50 | 11.50 | 0.00 | - | - | 10 | 117.87% |
© 2024 Yahoo. All rights reserved.