Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 2024-01-23 1:00PM EDT | 80.00 | 32.10 | 44.30 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 2024-04-09 3:13PM EDT | 85.00 | 41.55 | 53.00 | 57.80 | 0.00 | - | 1 | 2 | 108.40% |
| LDOS240517C00090000 | 2024-02-16 10:43AM EDT | 90.00 | 32.40 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS240517C00095000 | 2024-03-05 4:50PM EDT | 95.00 | 34.28 | 32.10 | 37.00 | 0.00 | - | 2 | 19 | 0.00% |
| LDOS240517C00100000 | 2024-02-16 10:47AM EDT | 100.00 | 23.40 | 26.50 | 31.00 | 0.00 | - | 10 | 65 | 0.00% |
| LDOS240517C00105000 | 2024-04-30 2:02PM EDT | 105.00 | 34.00 | 33.00 | 37.80 | +8.55 | +33.60% | 1 | 30 | 67.09% |
| LDOS240517C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 21.32 | 28.10 | 32.90 | 0.00 | - | 1 | 87 | 62.50% |
| LDOS240517C00115000 | 2024-04-15 10:19AM EDT | 115.00 | 12.60 | 23.00 | 27.50 | 0.00 | - | 1 | 68 | 92.02% |
| LDOS240517C00120000 | 2024-04-30 10:45AM EDT | 120.00 | 16.90 | 18.00 | 22.50 | +4.90 | +40.83% | 8 | 555 | 78.32% |
| LDOS240517C00125000 | 2024-04-30 3:37PM EDT | 125.00 | 14.73 | 14.60 | 17.10 | +6.23 | +73.29% | 27 | 545 | 59.81% |
| LDOS240517C00130000 | 2024-04-30 3:38PM EDT | 130.00 | 10.00 | 9.80 | 11.00 | +5.20 | +108.33% | 213 | 441 | 33.08% |
| LDOS240517C00135000 | 2024-04-30 3:22PM EDT | 135.00 | 5.30 | 5.40 | 6.50 | +3.00 | +130.43% | 555 | 375 | 26.61% |
| LDOS240517C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 2.25 | 2.05 | 2.60 | +1.12 | +99.12% | 190 | 556 | 20.04% |
| LDOS240517C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 0.55 | 0.40 | 1.05 | +0.09 | +19.57% | 26 | 79 | 22.32% |
| LDOS240517C00150000 | 2024-04-30 3:56PM EDT | 150.00 | 0.20 | 0.10 | 0.40 | -0.06 | -23.08% | 11 | 13 | 24.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 2024-01-05 1:55PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 241.99% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 221.88% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 153.81% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 27 | 146.73% |
| LDOS240517P00090000 | 2024-04-24 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 422 | 75.78% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 98.44% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 1.90 | -1.34 | -93.06% | 2 | 77 | 106.30% |
| LDOS240517P00105000 | 2024-04-22 10:28AM EDT | 105.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 150 | 85.11% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 107.79% |
| LDOS240517P00115000 | 2024-04-29 3:54PM EDT | 115.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 8 | 139 | 62.35% |
| LDOS240517P00120000 | 2024-04-30 3:21PM EDT | 120.00 | 0.10 | 0.05 | 0.35 | -0.55 | -84.62% | 74 | 543 | 45.51% |
| LDOS240517P00125000 | 2024-04-30 3:07PM EDT | 125.00 | 0.16 | 0.00 | 1.20 | -1.49 | -90.30% | 3 | 581 | 50.81% |
| LDOS240517P00130000 | 2024-04-30 3:34PM EDT | 130.00 | 0.35 | 0.00 | 0.35 | -2.40 | -87.27% | 17 | 290 | 26.07% |
| LDOS240517P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | -9.25 | -94.39% | 111 | 25 | 23.19% |
© 2024 Yahoo. All rights reserved.