Singapore markets open in 3 hours 26 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,089.93 -397.85 (-0.63%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SLCA240517C00004000 | 2024-04-11 10:45AM EDT | 4.00 | 9.20 | 11.40 | 14.00 | 0.00 | - | - | 0 | 945.31% |
| SLCA240517C00009000 | 2024-04-09 10:56AM EDT | 9.00 | 4.94 | 6.40 | 9.00 | 0.00 | - | - | 1 | 440.63% |
| SLCA240517C00010000 | 2024-04-04 9:30AM EDT | 10.00 | 3.70 | 5.40 | 8.00 | 0.00 | - | 1 | 1 | 381.25% |
| SLCA240517C00011000 | 2024-04-26 9:32AM EDT | 11.00 | 4.50 | 4.40 | 7.00 | 0.00 | - | 1 | 1 | 327.15% |
| SLCA240517C00012000 | 2024-05-03 11:14AM EDT | 12.00 | 3.60 | 3.40 | 4.80 | 0.00 | - | 2 | 100 | 198.05% |
| SLCA240517C00013000 | 2024-05-06 1:38PM EDT | 13.00 | 2.60 | 1.90 | 2.65 | 0.00 | - | 8 | 452 | 94.34% |
| SLCA240517C00014000 | 2024-05-01 9:30AM EDT | 14.00 | 1.45 | 1.50 | 4.50 | 0.00 | - | 1 | 614 | 215.04% |
| SLCA240517C00015000 | 2024-05-07 11:07AM EDT | 15.00 | 0.69 | 0.25 | 5.00 | +0.09 | +15.00% | 2 | 380 | 226.76% |
| SLCA240517C00016000 | 2024-05-07 11:07AM EDT | 16.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 10 | 720 | 19.92% |
| SLCA240517C00017000 | 2024-04-26 3:48PM EDT | 17.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 57.42% |
| SLCA240517C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.00% |
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 | 103.13% |
| SLCA240517P00012000 | 2024-04-26 1:51PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 225 | 79.69% |
| SLCA240517P00013000 | 2024-04-29 1:08PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 127 | 58.59% |
| SLCA240517P00014000 | 2024-04-26 12:29PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 104 | 44.14% |
| SLCA240517P00015000 | 2024-04-30 12:39PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 350 | 19.53% |
| SLCA240517P00016000 | 2024-05-01 11:54AM EDT | 16.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 5 | 13 | 16.80% |
| SLCA240517P00017000 | 2024-04-29 11:11AM EDT | 17.00 | 1.40 | 1.35 | 5.00 | 0.00 | - | 1 | 0 | 208.98% |
| SLCA240517P00018000 | 2024-04-29 10:07AM EDT | 18.00 | 2.30 | 2.35 | 3.70 | 0.00 | - | 2 | 23 | 123.24% |
| SLCA240517P00020000 | 2024-04-26 2:27PM EDT | 20.00 | 5.00 | 4.30 | 5.70 | 0.00 | - | 4 | 4 | 161.52% |
© 2024 Yahoo. All rights reserved.