Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240816C00085000 | 2024-05-08 9:30AM EDT | 85.00 | 59.40 | 63.50 | 68.30 | 0.00 | - | - | 1 | 66.92% |
| LDOS240816C00090000 | 2024-05-08 9:30AM EDT | 90.00 | 54.50 | 58.50 | 62.90 | 0.00 | - | 3 | 6 | 56.84% |
| LDOS240816C00100000 | 2024-03-11 12:06PM EDT | 100.00 | 29.80 | 26.50 | 31.00 | 0.00 | - | 1 | 12 | 0.00% |
| LDOS240816C00105000 | 2024-05-07 2:08PM EDT | 105.00 | 39.60 | 44.00 | 48.40 | 0.00 | - | 10 | 20 | 68.84% |
| LDOS240816C00110000 | 2024-05-02 11:49AM EDT | 110.00 | 35.40 | 39.10 | 43.50 | 0.00 | - | 1 | 26 | 62.89% |
| LDOS240816C00115000 | 2024-05-16 12:26PM EDT | 115.00 | 34.12 | 34.20 | 38.90 | 0.00 | - | 3 | 33 | 58.87% |
| LDOS240816C00120000 | 2024-05-06 1:41PM EDT | 120.00 | 24.75 | 29.10 | 33.90 | 0.00 | - | 5 | 33 | 52.41% |
| LDOS240816C00125000 | 2024-05-20 12:22PM EDT | 125.00 | 26.00 | 24.70 | 28.30 | 0.00 | - | 1 | 88 | 42.85% |
| LDOS240816C00130000 | 2024-05-17 12:03PM EDT | 130.00 | 19.40 | 20.00 | 24.10 | 0.00 | - | 1 | 439 | 40.74% |
| LDOS240816C00135000 | 2024-05-20 12:13PM EDT | 135.00 | 16.78 | 17.30 | 19.60 | 0.00 | - | 2 | 1,927 | 36.54% |
| LDOS240816C00140000 | 2024-05-20 12:33PM EDT | 140.00 | 12.80 | 12.40 | 14.60 | 0.00 | - | 1 | 1,716 | 29.88% |
| LDOS240816C00145000 | 2024-05-21 1:52PM EDT | 145.00 | 9.60 | 9.10 | 12.40 | +0.17 | +1.80% | 2 | 1,081 | 32.98% |
| LDOS240816C00150000 | 2024-05-21 10:16AM EDT | 150.00 | 6.61 | 6.20 | 7.50 | +0.81 | +13.97% | 3 | 221 | 25.03% |
| LDOS240816C00155000 | 2024-05-20 11:32AM EDT | 155.00 | 3.80 | 3.60 | 5.00 | 0.00 | - | 11 | 102 | 23.80% |
| LDOS240816C00160000 | 2024-05-21 9:42AM EDT | 160.00 | 2.50 | 2.05 | 3.30 | +0.10 | +4.17% | 15 | 156 | 23.48% |
| LDOS240816C00165000 | 2024-05-21 3:16PM EDT | 165.00 | 1.65 | 1.00 | 2.05 | +0.05 | +3.12% | 9 | 493 | 23.07% |
| LDOS240816C00170000 | 2024-05-13 12:41PM EDT | 170.00 | 0.77 | 0.00 | 1.35 | 0.00 | - | 4 | 9 | 23.52% |
| LDOS240816C00180000 | 2024-05-06 11:21AM EDT | 180.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 9 | 47.46% |
| LDOS240816C00185000 | 2024-05-06 11:21AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.27% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240816P00080000 | 2024-02-13 10:45AM EDT | 80.00 | 2.33 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 69.68% |
| LDOS240816P00085000 | 2024-02-13 10:45AM EDT | 85.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 61.18% |
| LDOS240816P00090000 | 2023-12-28 1:05PM EDT | 90.00 | 2.15 | 1.05 | 1.50 | 0.00 | - | 2 | 6 | 71.24% |
| LDOS240816P00095000 | 2024-01-22 11:36AM EDT | 95.00 | 2.15 | 0.50 | 0.65 | 0.00 | - | 10 | 16 | 54.74% |
| LDOS240816P00100000 | 2024-05-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 69.90% |
| LDOS240816P00105000 | 2024-04-12 1:15PM EDT | 105.00 | 1.25 | 0.00 | 1.25 | 0.00 | - | 2 | 74 | 52.99% |
| LDOS240816P00110000 | 2024-04-17 2:16PM EDT | 110.00 | 2.37 | 0.00 | 4.00 | 0.00 | - | 3 | 16 | 54.05% |
| LDOS240816P00115000 | 2024-05-02 11:31AM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 51.06% |
| LDOS240816P00120000 | 2024-05-07 10:11AM EDT | 120.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 3 | 115 | 29.47% |
| LDOS240816P00125000 | 2024-05-03 3:04PM EDT | 125.00 | 1.25 | 0.00 | 3.90 | 0.00 | - | 5 | 66 | 47.52% |
| LDOS240816P00130000 | 2024-05-14 9:39AM EDT | 130.00 | 1.10 | 0.40 | 0.80 | 0.00 | - | 2 | 58 | 23.46% |
| LDOS240816P00135000 | 2024-05-14 3:07PM EDT | 135.00 | 1.53 | 0.75 | 1.20 | 0.00 | - | 1 | 184 | 21.41% |
| LDOS240816P00140000 | 2024-05-20 12:26PM EDT | 140.00 | 1.90 | 1.50 | 2.15 | 0.00 | - | 12 | 107 | 20.86% |
| LDOS240816P00145000 | 2024-05-16 3:31PM EDT | 145.00 | 3.80 | 2.60 | 3.50 | 0.00 | - | 1 | 97 | 19.93% |
| LDOS240816P00150000 | 2024-05-16 1:41PM EDT | 150.00 | 6.10 | 4.50 | 5.60 | 0.00 | - | 1 | 23 | 19.53% |
© 2024 Yahoo. All rights reserved.