U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517C00004000 | 2024-04-11 10:45AM EDT | 4.00 | 9.20 | 11.10 | 14.50 | 0.00 | - | - | 0 | 607.81% |
| SLCA240517C00009000 | 2024-04-09 10:56AM EDT | 9.00 | 4.94 | 6.00 | 9.50 | 0.00 | - | - | 1 | 280.08% |
| SLCA240517C00010000 | 2024-04-04 9:30AM EDT | 10.00 | 3.70 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 241.80% |
| SLCA240517C00012000 | 2024-04-26 11:12AM EDT | 12.00 | 3.73 | 3.80 | 5.80 | +2.48 | +198.40% | 100 | 173 | 179.69% |
| SLCA240517C00013000 | 2024-04-26 1:46PM EDT | 13.00 | 2.72 | 2.40 | 5.00 | +2.09 | +331.75% | 93 | 449 | 139.84% |
| SLCA240517C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 1.95 | 1.85 | 2.25 | +1.65 | +550.00% | 77 | 619 | 53.13% |
| SLCA240517C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 0.95 | 0.90 | 1.30 | +0.85 | +850.00% | 325 | 330 | 52.54% |
| SLCA240517C00016000 | 2024-04-26 3:48PM EDT | 16.00 | 0.25 | 0.10 | 0.20 | +0.15 | +150.00% | 429 | 250 | 16.41% |
PutsforMay 17, 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 | 78.91% |
| SLCA240517P00012000 | 2024-04-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 14 | 226 | 62.50% |
| SLCA240517P00013000 | 2024-04-26 1:50PM EDT | 13.00 | 0.02 | 0.00 | 0.05 | -0.68 | -97.14% | 23 | 109 | 54.30% |
| SLCA240517P00014000 | 2024-04-26 12:29PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 21 | 93 | 37.89% |
© 2024 Yahoo. All rights reserved.