CACI International Inc (CACI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240621C00175000 | 2023-10-23 9:56AM EDT | 175.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CACI240621C00190000 | 2023-10-26 10:47AM EDT | 190.00 | 138.60 | 138.10 | 143.00 | 0.00 | - | - | 0 | 0.00% |
| CACI240621C00195000 | 2024-04-02 10:00AM EDT | 195.00 | 181.60 | 212.50 | 216.60 | 0.00 | - | - | 1 | 0.00% |
| CACI240621C00200000 | 2024-01-31 12:39PM EDT | 200.00 | 149.45 | 170.80 | 175.30 | 0.00 | - | - | 1 | 0.00% |
| CACI240621C00230000 | 2024-04-02 10:00AM EDT | 230.00 | 147.10 | 178.20 | 182.60 | 0.00 | - | - | 1 | 0.00% |
| CACI240621C00270000 | 2024-04-26 9:30AM EDT | 270.00 | 135.44 | 157.50 | 162.50 | 0.00 | - | 1 | 1 | 146.62% |
| CACI240621C00310000 | 2023-11-07 11:41AM EDT | 310.00 | 39.00 | 32.80 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
| CACI240621C00320000 | 2024-01-29 11:25AM EDT | 320.00 | 33.00 | 58.40 | 62.60 | 0.00 | - | 1 | 1 | 0.00% |
| CACI240621C00330000 | 2024-01-26 1:02PM EDT | 330.00 | 28.50 | 47.80 | 51.00 | 0.00 | - | 1 | 5 | 0.00% |
| CACI240621C00340000 | 2024-02-22 12:32PM EDT | 340.00 | 38.60 | 37.10 | 40.40 | 0.00 | - | 1 | 6 | 0.00% |
| CACI240621C00350000 | 2024-04-02 10:00AM EDT | 350.00 | 33.60 | 59.60 | 63.80 | 0.00 | - | 1 | 2 | 0.00% |
| CACI240621C00360000 | 2024-04-26 10:24AM EDT | 360.00 | 41.50 | 68.50 | 72.50 | 0.00 | - | 2 | 21 | 71.57% |
| CACI240621C00370000 | 2024-04-30 9:33AM EDT | 370.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CACI240621C00380000 | 2024-04-25 3:42PM EDT | 380.00 | 26.02 | 49.00 | 52.90 | 0.00 | - | 5 | 17 | 56.96% |
| CACI240621C00390000 | 2024-05-07 3:51PM EDT | 390.00 | 35.00 | 34.70 | 38.00 | 0.00 | - | 2 | 14 | 37.97% |
| CACI240621C00400000 | 2024-05-30 2:13PM EDT | 400.00 | 24.50 | 25.10 | 28.50 | 0.00 | - | 2 | 4 | 32.14% |
| CACI240621C00410000 | 2024-05-09 3:01PM EDT | 410.00 | 21.80 | 16.70 | 19.50 | 0.00 | - | 1 | 9 | 26.91% |
| CACI240621C00420000 | 2024-05-17 12:08PM EDT | 420.00 | 12.80 | 9.40 | 12.00 | 0.00 | - | 1 | 24 | 23.74% |
| CACI240621C00430000 | 2024-05-28 3:05PM EDT | 430.00 | 5.20 | 3.60 | 6.30 | 0.00 | - | 18 | 23 | 21.49% |
| CACI240621C00440000 | 2024-05-29 9:46AM EDT | 440.00 | 2.00 | 0.90 | 3.30 | 0.00 | - | 1 | 113 | 21.80% |
| CACI240621C00460000 | 2024-05-20 9:38AM EDT | 460.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 2 | 33.47% |
| CACI240621C00470000 | 2024-04-29 3:13PM EDT | 470.00 | 1.00 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 38.23% |
| CACI240621C00480000 | 2023-12-18 11:55AM EDT | 480.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 19 | 21 | 51.94% |
| CACI240621C00490000 | 2024-04-29 3:18PM EDT | 490.00 | 0.90 | 0.40 | 1.20 | 0.00 | - | 2 | 48 | 39.33% |
| CACI240621C00500000 | 2024-05-30 3:37PM EDT | 500.00 | 0.45 | 0.35 | 1.50 | 0.00 | - | 7 | 226 | 45.70% |
| CACI240621C00510000 | 2024-05-20 9:38AM EDT | 510.00 | 0.60 | 0.00 | 2.55 | 0.00 | - | - | 1 | 56.49% |
| CACI240621C00520000 | 2024-05-20 9:38AM EDT | 520.00 | 0.60 | 0.00 | 2.45 | 0.00 | - | - | 1 | 51.58% |
| CACI240621C00530000 | 2024-05-20 9:38AM EDT | 530.00 | 0.55 | 0.00 | 2.40 | 0.00 | - | - | 1 | 55.08% |
| CACI240621C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240621P00160000 | 2024-01-03 1:18PM EDT | 160.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 3 | 204.00% |
| CACI240621P00270000 | 2023-11-14 12:56PM EDT | 270.00 | 4.70 | 1.95 | 5.30 | 0.00 | - | 1 | 1 | 131.75% |
| CACI240621P00280000 | 2024-01-22 2:52PM EDT | 280.00 | 2.12 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 100.93% |
| CACI240621P00290000 | 2024-01-17 2:02PM EDT | 290.00 | 5.00 | 0.20 | 3.10 | 0.00 | - | 18 | 20 | 96.09% |
| CACI240621P00300000 | 2024-01-17 1:23PM EDT | 300.00 | 6.70 | 0.65 | 3.30 | 0.00 | - | 1 | 7 | 92.33% |
| CACI240621P00310000 | 2024-04-01 2:21PM EDT | 310.00 | 1.43 | 0.00 | 2.25 | 0.00 | - | 3 | 4 | 75.85% |
| CACI240621P00320000 | 2024-04-01 2:21PM EDT | 320.00 | 1.89 | 0.00 | 2.30 | 0.00 | - | 3 | 8 | 69.68% |
| CACI240621P00330000 | 2024-04-23 9:59AM EDT | 330.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CACI240621P00340000 | 2024-04-19 11:44AM EDT | 340.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 52.52% |
| CACI240621P00350000 | 2024-04-19 11:29AM EDT | 350.00 | 5.90 | 0.00 | 1.50 | 0.00 | - | 5 | 13 | 54.03% |
| CACI240621P00370000 | 2024-05-03 2:05PM EDT | 370.00 | 0.99 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 47.22% |
| CACI240621P00380000 | 2024-04-24 11:00AM EDT | 380.00 | 12.70 | 0.00 | 2.40 | 0.00 | - | 2 | 11 | 40.14% |
| CACI240621P00390000 | 2024-05-03 11:22AM EDT | 390.00 | 2.30 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 42.44% |
| CACI240621P00400000 | 2024-05-29 9:54AM EDT | 400.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | 5 | 15 | 30.69% |
| CACI240621P00410000 | 2024-05-07 3:50PM EDT | 410.00 | 4.73 | 0.95 | 3.30 | 0.00 | - | 4 | 9 | 21.77% |
| CACI240621P00420000 | 2024-05-31 11:01AM EDT | 420.00 | 5.50 | 4.00 | 5.50 | -1.00 | -15.38% | 2 | 7 | 18.64% |
| CACI240621P00430000 | 2024-05-22 1:56PM EDT | 430.00 | 7.03 | 6.90 | 10.60 | 0.00 | - | 2 | 12 | 18.40% |
| CACI240621P00440000 | 2024-05-09 2:53PM EDT | 440.00 | 15.85 | 14.40 | 17.70 | 0.00 | - | 1 | 1 | 18.21% |
© 2024 Yahoo. All rights reserved.