NYSE - Delayed Quote • USD
U.S. Silica Holdings, Inc. (SLCA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517C00003000 | 4/26/2024 3:28 PM | 3 | 12.70 | 12.40 | 15.50 | 12.70 | - | 1 | 0 | 836.72% |
| SLCA240517C00004000 | 4/11/2024 2:45 PM | 4 | 9.20 | 11.10 | 14.50 | 0.00 | 0.00% | - | 0 | 639.06% |
| SLCA240517C00009000 | 4/9/2024 2:56 PM | 9 | 4.94 | 6.00 | 9.50 | 0.00 | 0.00% | - | 1 | 294.53% |
| SLCA240517C00010000 | 4/4/2024 1:30 PM | 10 | 3.70 | 5.00 | 8.50 | 0.00 | 0.00% | 1 | 1 | 254.30% |
| SLCA240517C00011000 | 4/26/2024 1:32 PM | 11 | 4.50 | 4.50 | 7.50 | 4.50 | - | 1 | 1 | 245.12% |
| SLCA240517C00012000 | 4/26/2024 3:12 PM | 12 | 3.73 | 3.80 | 5.80 | 2.48 | 198.40% | 100 | 173 | 188.87% |
| SLCA240517C00013000 | 4/26/2024 5:46 PM | 13 | 2.72 | 2.40 | 5.00 | 2.09 | 331.75% | 93 | 449 | 147.07% |
| SLCA240517C00014000 | 4/26/2024 7:59 PM | 14 | 1.95 | 1.85 | 2.25 | 1.65 | 550.00% | 77 | 619 | 55.86% |
| SLCA240517C00015000 | 4/26/2024 7:38 PM | 15 | 0.95 | 0.90 | 1.30 | 0.85 | 850.00% | 325 | 330 | 55.18% |
| SLCA240517C00016000 | 4/26/2024 7:48 PM | 16 | 0.25 | 0.10 | 0.20 | 0.15 | 150.00% | 429 | 250 | 17.29% |
| SLCA240517C00017000 | 4/26/2024 7:48 PM | 17 | 0.10 | 0.00 | 0.15 | 0.10 | - | 52 | 0 | 35.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLCA240517P00011000 | 4/24/2024 1:47 PM | 11 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 128 | 82.81% |
| SLCA240517P00012000 | 4/26/2024 5:51 PM | 12 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 14 | 226 | 65.63% |
| SLCA240517P00013000 | 4/26/2024 5:50 PM | 13 | 0.02 | 0.00 | 0.05 | -0.68 | -97.14% | 23 | 109 | 50.00% |
| SLCA240517P00014000 | 4/26/2024 4:29 PM | 14 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 21 | 93 | 39.84% |
| SLCA240517P00015000 | 4/26/2024 7:49 PM | 15 | 0.05 | 0.00 | 0.05 | 0.05 | - | 318 | 0 | 22.27% |
| SLCA240517P00016000 | 4/26/2024 7:41 PM | 16 | 0.35 | 0.10 | 0.50 | 0.35 | - | 37 | 0 | 30.47% |
| SLCA240517P00017000 | 4/26/2024 7:44 PM | 17 | 1.25 | 0.40 | 1.95 | 1.25 | - | 1 | 0 | 88.48% |
| SLCA240517P00018000 | 4/26/2024 7:43 PM | 18 | 2.20 | 1.90 | 2.70 | 2.20 | - | 25 | 0 | 56.25% |
| SLCA240517P00020000 | 4/26/2024 6:27 PM | 20 | 5.00 | 3.50 | 6.50 | 5.00 | - | 4 | 0 | 148.73% |
Related Tickers
SND Smart Sand, Inc.
2.3000
+8.49%
PUMP ProPetro Holding Corp.
8.98
+2.75%
WFRD Weatherford International plc
127.97
+3.49%
FTI TechnipFMC plc
26.59
0.00%
AESI Atlas Energy Solutions Inc.
23.43
+1.17%
RES RPC, Inc.
7.12
-3.26%
NOV NOV Inc.
18.87
-0.42%
HLX Helix Energy Solutions Group, Inc.
11.32
+0.27%
OIS Oil States International, Inc.
4.3100
-18.98%
SOI Solaris Oilfield Infrastructure, Inc.
9.64
+13.95%