U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
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 | 7.00 | 10.00 | 0.00 | - | 10 | 3 | 213.09% |
| SLCA240621C00009000 | 2024-03-18 1:02PM EDT | 9.00 | 4.00 | 2.55 | 4.80 | 0.00 | - | 1 | 20 | 0.00% |
| SLCA240621C00010000 | 2024-04-11 11:53AM EDT | 10.00 | 3.46 | 4.90 | 6.90 | 0.00 | - | 1 | 2 | 111.52% |
| SLCA240621C00011000 | 2024-04-03 10:31AM EDT | 11.00 | 2.87 | 4.40 | 7.00 | 0.00 | - | 20 | 122 | 148.54% |
| SLCA240621C00012000 | 2024-04-29 2:53PM EDT | 12.00 | 3.55 | 3.50 | 4.00 | 0.00 | - | 2 | 241 | 64.65% |
| SLCA240621C00013000 | 2024-04-29 9:49AM EDT | 13.00 | 2.70 | 2.50 | 2.70 | 0.00 | - | 18 | 423 | 46.29% |
| SLCA240621C00014000 | 2024-04-29 1:50PM EDT | 14.00 | 1.60 | 1.50 | 5.00 | 0.00 | - | 6 | 477 | 109.38% |
| SLCA240621C00015000 | 2024-04-29 2:56PM EDT | 15.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 323 | 835 | 26.95% |
| SLCA240621C00016000 | 2024-04-30 12:15PM EDT | 16.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1,091 | 3,469 | 21.53% |
| SLCA240621C00017000 | 2024-04-26 9:47AM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 12 | 29.00% |
| SLCA240621C00021000 | 2024-03-18 9:30AM EDT | 21.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 | 107.03% |
| SLCA240621P00009000 | 2024-03-13 9:54AM EDT | 9.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 28 | 125.00% |
| SLCA240621P00010000 | 2024-04-23 3:51PM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 97 | 57.81% |
| SLCA240621P00011000 | 2024-04-25 10:24AM EDT | 11.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 53.13% |
| SLCA240621P00012000 | 2024-04-24 11:55AM EDT | 12.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 33 | 17 | 41.80% |
| SLCA240621P00013000 | 2024-04-25 3:47PM EDT | 13.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 100 | 472 | 30.86% |
| SLCA240621P00014000 | 2024-04-29 1:15PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 20.12% |
| SLCA240621P00015000 | 2024-04-29 3:18PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 260 | 295 | 12.01% |
| SLCA240621P00016000 | 2024-04-30 12:26PM EDT | 16.00 | 0.60 | 0.05 | 0.85 | -0.16 | -21.05% | 1 | 2 | 23.34% |
© 2024 Yahoo. All rights reserved.