UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,391.00 +31.10 (+1.32%) DOW
39,853.20 +295.09 (+0.75%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
U.S. Silica Holdings, Inc. (SLCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
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 | 2,104.69% |
| SLCA240517C00004000 | 2024-04-11 10:45AM EDT | 4.00 | 9.20 | 11.40 | 14.00 | 0.00 | - | - | 0 | 1,743.75% |
| SLCA240517C00009000 | 2024-04-09 10:56AM EDT | 9.00 | 4.94 | 6.50 | 9.00 | 0.00 | - | - | 1 | 832.03% |
| SLCA240517C00010000 | 2024-05-09 9:30AM EDT | 10.00 | 5.52 | 5.50 | 8.00 | 0.00 | - | 1 | 1 | 719.92% |
| SLCA240517C00011000 | 2024-04-26 9:32AM EDT | 11.00 | 4.50 | 4.50 | 7.00 | 0.00 | - | 1 | 1 | 617.97% |
| SLCA240517C00012000 | 2024-05-08 10:29AM EDT | 12.00 | 3.50 | 3.50 | 3.70 | 0.00 | - | 2 | 100 | 150.00% |
| SLCA240517C00013000 | 2024-05-09 3:36PM EDT | 13.00 | 2.66 | 2.50 | 2.70 | 0.00 | - | 4 | 450 | 110.94% |
| SLCA240517C00014000 | 2024-05-14 1:13PM EDT | 14.00 | 1.58 | 1.50 | 5.00 | 0.00 | - | 1 | 613 | 447.66% |
| SLCA240517C00015000 | 2024-05-07 11:07AM EDT | 15.00 | 0.69 | 0.50 | 0.85 | 0.00 | - | 2 | 379 | 54.30% |
| SLCA240517C00016000 | 2024-05-14 10:54AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 723 | 33.59% |
| SLCA240517C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 82.81% |
| SLCA240517C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 92.97% |
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 | 200.00% |
| SLCA240517P00012000 | 2024-04-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 225 | 156.25% |
| SLCA240517P00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 115.63% |
| SLCA240517P00014000 | 2024-04-26 12:29PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 104 | 75.00% |
| SLCA240517P00015000 | 2024-04-30 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 350 | 42.19% |
| SLCA240517P00016000 | 2024-05-08 9:34AM EDT | 16.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 5 | 8 | 51.56% |
| SLCA240517P00017000 | 2024-04-29 11:11AM EDT | 17.00 | 1.40 | 1.35 | 5.00 | 0.00 | - | 1 | 0 | 409.77% |
| SLCA240517P00018000 | 2024-05-10 12:50PM EDT | 18.00 | 2.30 | 2.35 | 5.00 | 0.00 | - | 2 | 0 | 375.00% |
| SLCA240517P00020000 | 2024-05-10 12:49PM EDT | 20.00 | 4.20 | 4.40 | 7.00 | 0.00 | - | 4 | 4 | 469.53% |
© 2024 Yahoo. All rights reserved.