NYSE - Nasdaq Real Time Price • USD
U.S. Silica Holdings, Inc. (SLCA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240621C00008000 | 4/26/2024 1:32 PM | 8 | 7.60 | 6.80 | 10.00 | 0.00 | 0.00% | 10 | 3 | 248.05% |
| SLCA240621C00009000 | 3/18/2024 5:02 PM | 9 | 4.00 | 2.55 | 4.80 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| SLCA240621C00010000 | 5/6/2024 2:43 PM | 10 | 5.50 | 4.60 | 8.00 | 0.00 | 0.00% | 1 | 2 | 175.20% |
| SLCA240621C00011000 | 4/3/2024 2:31 PM | 11 | 2.87 | 4.50 | 7.00 | 0.00 | 0.00% | 20 | 122 | 184.77% |
| SLCA240621C00012000 | 5/10/2024 5:59 PM | 12 | 3.60 | 3.40 | 3.80 | 0.00 | 0.00% | 2 | 241 | 57.42% |
| SLCA240621C00013000 | 5/17/2024 3:18 PM | 13 | 2.61 | 2.50 | 5.00 | -0.09 | -3.33% | 5 | 423 | 130.08% |
| SLCA240621C00014000 | 5/6/2024 1:44 PM | 14 | 3.00 | 0.80 | 1.95 | 0.00 | 0.00% | 1 | 471 | 55.66% |
| SLCA240621C00015000 | 5/15/2024 6:53 PM | 15 | 0.55 | 0.55 | 0.80 | 0.00 | 0.00% | 1 | 866 | 26.37% |
| SLCA240621C00016000 | 5/17/2024 7:34 PM | 16 | 0.20 | 0.10 | 0.25 | 0.10 | 100.00% | 20 | 5,052 | 23.15% |
| SLCA240621C00017000 | 4/26/2024 1:47 PM | 17 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 12 | 31.54% |
| SLCA240621C00021000 | 3/18/2024 1:30 PM | 21 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240621P00008000 | 2/29/2024 3:59 PM | 8 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 132.03% |
| SLCA240621P00009000 | 3/13/2024 1:54 PM | 9 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 28 | 154.30% |
| SLCA240621P00010000 | 4/23/2024 7:51 PM | 10 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 97 | 71.88% |
| SLCA240621P00011000 | 5/9/2024 5:27 PM | 11 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 216 | 57.81% |
| SLCA240621P00012000 | 4/24/2024 3:55 PM | 12 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 17 | 51.56% |
| SLCA240621P00013000 | 4/25/2024 7:47 PM | 13 | 0.75 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 472 | 38.28% |
| SLCA240621P00014000 | 4/29/2024 5:15 PM | 14 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 25 | 61 | 25.20% |
| SLCA240621P00015000 | 5/1/2024 1:37 PM | 15 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 299 | 11.52% |
| SLCA240621P00016000 | 5/14/2024 7:11 PM | 16 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 28 | 28 | 111.04% |
Related Tickers
SND Smart Sand, Inc.
2.2100
+4.74%
SOI Solaris Oilfield Infrastructure, Inc.
9.15
-0.54%
OII Oceaneering International, Inc.
23.72
+0.81%
LBRT Liberty Energy Inc.
23.68
+2.96%
PUMP ProPetro Holding Corp.
9.68
+0.62%
WHD Cactus, Inc.
51.96
+1.66%
RES RPC, Inc.
6.98
+1.16%
TOLWF Trican Well Service Ltd.
3.2100
+2.88%
AESI Atlas Energy Solutions Inc.
23.53
+1.64%
USAC USA Compression Partners, LP
24.27
-0.33%