UK markets open in 6 hours 9 minutes
NIKKEI 225
38,082.22 -191.83 (-0.50%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,334.00 +23.00 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,034.56 -2,077.99 (-4.32%)
U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517C00003000 | 2024-04-29 9:30AM EDT | 3.00 | 12.90 | 12.30 | 15.00 | 0.00 | - | 1 | 1 | 957.81% |
| SLCA240517C00004000 | 2024-04-11 10:45AM EDT | 4.00 | 9.20 | 11.30 | 14.00 | 0.00 | - | - | 0 | 774.61% |
| SLCA240517C00009000 | 2024-04-09 10:56AM EDT | 9.00 | 4.94 | 6.30 | 9.00 | 0.00 | - | - | 1 | 360.94% |
| SLCA240517C00010000 | 2024-04-04 9:30AM EDT | 10.00 | 3.70 | 5.30 | 8.00 | 0.00 | - | 1 | 1 | 311.91% |
| SLCA240517C00011000 | 2024-04-26 9:32AM EDT | 11.00 | 4.50 | 4.30 | 7.00 | 0.00 | - | 1 | 1 | 267.38% |
| SLCA240517C00012000 | 2024-04-29 12:19PM EDT | 12.00 | 3.58 | 2.55 | 3.60 | 0.00 | - | 18 | 102 | 96.88% |
| SLCA240517C00013000 | 2024-04-30 12:12PM EDT | 13.00 | 2.55 | 1.55 | 2.60 | 0.00 | - | 1 | 464 | 73.05% |
| SLCA240517C00014000 | 2024-04-29 10:38AM EDT | 14.00 | 1.45 | 1.45 | 2.70 | -0.30 | -17.14% | 1 | 614 | 98.44% |
| SLCA240517C00015000 | 2024-04-30 9:56AM EDT | 15.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 1 | 380 | 60.84% |
| SLCA240517C00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 723 | 22.46% |
| SLCA240517C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 48.05% |
Putsfor17 May 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 | 85.16% |
| SLCA240517P00012000 | 2024-04-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 225 | 66.41% |
| SLCA240517P00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 55.47% |
| SLCA240517P00014000 | 2024-04-26 12:29PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 104 | 36.33% |
| SLCA240517P00015000 | 2024-04-30 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 350 | 15.82% |
| SLCA240517P00016000 | 2024-05-01 11:54AM EDT | 16.00 | 0.45 | 0.45 | 0.65 | -0.20 | -30.77% | 5 | 27 | 23.44% |
| SLCA240517P00017000 | 2024-04-29 11:11AM EDT | 17.00 | 1.40 | 0.70 | 5.00 | 0.00 | - | 1 | 0 | 147.17% |
| SLCA240517P00018000 | 2024-04-29 10:07AM EDT | 18.00 | 2.30 | 1.55 | 5.00 | 0.00 | - | 2 | 23 | 123.24% |
| SLCA240517P00020000 | 2024-04-26 2:27PM EDT | 20.00 | 5.00 | 3.50 | 7.00 | 0.00 | - | 4 | 4 | 157.03% |
© 2024 Yahoo. All rights reserved.