NYSE - Delayed Quote USD

U.S. Silica Holdings, Inc. (SLCA)

15.89 +2.83 (+21.67%)
At close: April 26 at 4:00 PM EDT
15.80 -0.09 (-0.57%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SLCA240517C00004000 4/11/2024 2:45 PM 4 9.20 11.10 14.50 0.00 0.00% - 0 607.81%
SLCA240517C00009000 4/9/2024 2:56 PM 9 4.94 6.00 9.50 0.00 0.00% - 1 280.08%
SLCA240517C00010000 4/4/2024 1:30 PM 10 3.70 5.00 8.50 0.00 0.00% 1 1 241.80%
SLCA240517C00012000 4/26/2024 3:12 PM 12 3.73 3.80 5.80 2.48 198.40% 100 173 179.69%
SLCA240517C00013000 4/26/2024 5:46 PM 13 2.72 2.40 5.00 2.09 331.75% 93 449 139.84%
SLCA240517C00014000 4/26/2024 7:47 PM 14 1.95 1.85 2.25 1.65 550.00% 77 619 53.13%
SLCA240517C00015000 4/26/2024 7:38 PM 15 0.95 0.90 1.30 0.85 850.00% 325 330 52.54%
SLCA240517C00016000 4/26/2024 7:48 PM 16 0.25 0.10 0.20 0.15 150.00% 429 250 16.41%

Puts

In The Money

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 78.91%
SLCA240517P00012000 4/26/2024 5:51 PM 12 0.01 0.00 0.05 -0.27 -96.43% 14 226 62.50%
SLCA240517P00013000 4/26/2024 5:50 PM 13 0.02 0.00 0.05 -0.68 -97.14% 23 109 54.30%
SLCA240517P00014000 4/26/2024 4:29 PM 14 0.05 0.00 0.05 -1.05 -95.45% 21 93 37.89%

Related Tickers

SND Smart Sand, Inc.
2.3000
+8.49%
 
PUMP ProPetro Holding Corp.
8.98
+2.75%
 
RES RPC, Inc.
7.12
-3.26%
 
FTI TechnipFMC plc
26.59
0.00%
 
AESI Atlas Energy Solutions Inc.
23.43
+1.17%
 
WFRD Weatherford International plc
127.97
+3.49%
 
HLX Helix Energy Solutions Group, Inc.
11.32
+0.27%
 
NOV NOV Inc.
18.87
-0.42%
 
SOI Solaris Oilfield Infrastructure, Inc.
9.64
+13.95%
 
ACDC ProFrac Holding Corp.
8.23
+1.60%