U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240621C00008000 | 2024-04-26 9:32AM EDT | 8.00 | 7.60 | 7.20 | 10.00 | 0.00 | - | 10 | 3 | 286.72% |
| SLCA240621C00009000 | 2024-03-18 1:02PM EDT | 9.00 | 4.00 | 2.55 | 4.80 | 0.00 | - | 1 | 20 | 0.00% |
| SLCA240621C00010000 | 2024-05-06 10:43AM EDT | 10.00 | 5.50 | 5.40 | 8.00 | 0.00 | - | 1 | 2 | 223.44% |
| SLCA240621C00011000 | 2024-04-03 10:31AM EDT | 11.00 | 2.87 | 4.50 | 7.00 | 0.00 | - | 20 | 122 | 195.90% |
| SLCA240621C00012000 | 2024-05-20 12:32PM EDT | 12.00 | 3.70 | 3.40 | 3.80 | 0.00 | - | 50 | 175 | 66.02% |
| SLCA240621C00013000 | 2024-05-17 11:18AM EDT | 13.00 | 2.61 | 2.45 | 3.20 | 0.00 | - | 5 | 428 | 71.48% |
| SLCA240621C00014000 | 2024-05-06 9:44AM EDT | 14.00 | 3.00 | 1.45 | 5.00 | 0.00 | - | 1 | 471 | 139.65% |
| SLCA240621C00015000 | 2024-05-15 2:53PM EDT | 15.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 866 | 16.70% |
| SLCA240621C00016000 | 2024-05-21 11:06AM EDT | 16.00 | 0.15 | 0.05 | 1.60 | -0.10 | -40.00% | 33 | 5,084 | 57.32% |
| SLCA240621C00017000 | 2024-05-20 3:56PM EDT | 17.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 33.59% |
| SLCA240621C00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240621P00008000 | 2024-02-29 11:59AM EDT | 8.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 2 | 137.89% |
| SLCA240621P00009000 | 2024-03-13 9:54AM EDT | 9.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 160.74% |
| SLCA240621P00010000 | 2024-04-23 3:51PM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 97 | 75.00% |
| SLCA240621P00011000 | 2024-05-09 1:27PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 216 | 60.16% |
| SLCA240621P00012000 | 2024-04-24 11:55AM EDT | 12.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 33 | 17 | 53.91% |
| SLCA240621P00013000 | 2024-04-25 3:47PM EDT | 13.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 100 | 472 | 39.45% |
| SLCA240621P00014000 | 2024-04-29 1:15PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 25.78% |
| SLCA240621P00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 299 | 11.52% |
| SLCA240621P00016000 | 2024-05-20 3:46PM EDT | 16.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 9.96% |
© 2024 Yahoo. All rights reserved.