U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 480.86% |
| 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 | 374.61% |
| SLCA240621C00011000 | 2024-05-30 3:48PM EDT | 11.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 1 | 122 | 142.19% |
| SLCA240621C00012000 | 2024-05-31 10:52AM EDT | 12.00 | 3.55 | 3.30 | 4.00 | 0.00 | - | 3 | 168 | 132.03% |
| SLCA240621C00013000 | 2024-05-22 1:43PM EDT | 13.00 | 2.55 | 1.55 | 4.20 | 0.00 | - | 1 | 428 | 132.03% |
| SLCA240621C00014000 | 2024-05-06 9:44AM EDT | 14.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | 1 | 471 | 235.94% |
| SLCA240621C00015000 | 2024-06-03 11:54AM EDT | 15.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 1 | 862 | 33.20% |
| SLCA240621C00016000 | 2024-06-05 1:04PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 5,271 | 27.54% |
| SLCA240621C00017000 | 2024-05-24 9:49AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 53.32% |
| SLCA240621C00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 21, 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 | 224.22% |
| SLCA240621P00009000 | 2024-03-13 9:54AM EDT | 9.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 260.94% |
| SLCA240621P00010000 | 2024-04-23 3:51PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 97 | 50.00% |
| SLCA240621P00011000 | 2024-05-09 1:27PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 216 | 96.88% |
| SLCA240621P00012000 | 2024-04-24 11:55AM EDT | 12.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 33 | 17 | 75.00% |
| SLCA240621P00013000 | 2024-04-25 3:47PM EDT | 13.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 100 | 472 | 54.69% |
| SLCA240621P00014000 | 2024-04-29 1:15PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 40.63% |
| SLCA240621P00015000 | 2024-06-06 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 303 | 16.80% |
| SLCA240621P00016000 | 2024-05-20 3:46PM EDT | 16.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 29 | 184.57% |
| SLCA240621P00017000 | 2024-05-20 9:30AM EDT | 17.00 | 1.25 | 1.45 | 5.00 | 0.00 | - | - | 0 | 200.78% |
© 2024 Yahoo. All rights reserved.