Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220C00050000 | 2024-02-22 2:56PM EDT | 50.00 | 75.92 | 78.00 | 82.90 | 0.00 | - | 1 | 2 | 0.00% |
| LDOS241220C00080000 | 2024-03-01 3:56PM EDT | 80.00 | 48.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00090000 | 2023-11-13 2:44PM EDT | 90.00 | 22.27 | 25.70 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| LDOS241220C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 51.00 | 55.10 | 60.00 | 0.00 | - | 1 | 22 | 60.94% |
| LDOS241220C00100000 | 2024-05-13 10:50AM EDT | 100.00 | 50.00 | 50.50 | 55.40 | 0.00 | - | 1 | 19 | 57.57% |
| LDOS241220C00105000 | 2024-04-26 10:37AM EDT | 105.00 | 29.54 | 45.50 | 50.40 | 0.00 | - | 1 | 7 | 52.62% |
| LDOS241220C00110000 | 2024-05-16 2:54PM EDT | 110.00 | 41.05 | 41.10 | 45.90 | 0.00 | - | 1 | 46 | 49.70% |
| LDOS241220C00115000 | 2024-05-16 2:54PM EDT | 115.00 | 36.45 | 36.60 | 41.40 | 0.00 | - | 1 | 31 | 46.66% |
| LDOS241220C00120000 | 2024-05-13 3:51PM EDT | 120.00 | 30.80 | 32.10 | 36.90 | 0.00 | - | 1 | 55 | 43.52% |
| LDOS241220C00125000 | 2024-05-20 9:38AM EDT | 125.00 | 28.56 | 27.70 | 32.50 | 0.00 | - | 6 | 21 | 40.56% |
| LDOS241220C00130000 | 2024-05-20 11:42AM EDT | 130.00 | 25.07 | 23.80 | 28.40 | 0.00 | - | 4 | 30 | 38.25% |
| LDOS241220C00135000 | 2024-05-10 9:49AM EDT | 135.00 | 20.50 | 19.70 | 24.50 | 0.00 | - | 2 | 377 | 36.15% |
| LDOS241220C00140000 | 2024-05-15 1:24PM EDT | 140.00 | 16.85 | 16.90 | 20.90 | 0.00 | - | 1 | 86 | 34.41% |
| LDOS241220C00145000 | 2024-05-21 3:39PM EDT | 145.00 | 15.00 | 13.30 | 17.30 | +0.90 | +6.38% | 1 | 30 | 32.24% |
| LDOS241220C00150000 | 2024-05-21 9:49AM EDT | 150.00 | 11.32 | 11.00 | 12.50 | +0.94 | +9.06% | 2 | 78 | 26.99% |
| LDOS241220C00155000 | 2024-05-15 1:25PM EDT | 155.00 | 8.61 | 8.80 | 10.10 | 0.00 | - | 7 | 78 | 26.45% |
| LDOS241220C00160000 | 2024-05-21 10:14AM EDT | 160.00 | 5.40 | 5.50 | 7.40 | +0.02 | +0.37% | 3 | 40 | 24.56% |
| LDOS241220C00165000 | 2024-04-10 2:55PM EDT | 165.00 | 1.00 | 4.50 | 5.40 | 0.00 | - | 1 | 2 | 23.43% |
| LDOS241220C00170000 | 2024-05-21 11:51AM EDT | 170.00 | 4.00 | 2.90 | 4.30 | +0.30 | +8.11% | 1 | 19 | 23.74% |
| LDOS241220C00180000 | 2024-05-06 1:09PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 20 | 72 | 30.43% |
| LDOS241220C00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220P00050000 | 2023-08-18 2:01PM EDT | 50.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 104.10% |
| LDOS241220P00055000 | 2023-10-10 10:00AM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LDOS241220P00060000 | 2024-04-12 12:50PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 65.72% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 3.70 | 0.00 | - | 10 | 13 | 75.79% |
| LDOS241220P00070000 | 2024-01-10 2:06PM EDT | 70.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 75.46% |
| LDOS241220P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LDOS241220P00080000 | 2024-04-12 2:26PM EDT | 80.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 45.09% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 48.29% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 42.29% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 61.32% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 55.81% |
| LDOS241220P00105000 | 2024-05-07 10:01AM EDT | 105.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 15 | 37 | 31.81% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 44.75% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.50 | 1.20 | 0.00 | - | 33 | 68 | 26.72% |
| LDOS241220P00120000 | 2024-04-08 12:05PM EDT | 120.00 | 4.90 | 0.00 | 2.60 | 0.00 | - | 1 | 33 | 29.76% |
| LDOS241220P00125000 | 2024-04-22 10:34AM EDT | 125.00 | 7.90 | 0.00 | 3.60 | 0.00 | - | 2 | 13 | 29.48% |
| LDOS241220P00130000 | 2024-05-21 12:39PM EDT | 130.00 | 2.50 | 1.85 | 2.90 | -0.50 | -16.67% | 11 | 272 | 23.22% |
| LDOS241220P00135000 | 2024-05-03 9:33AM EDT | 135.00 | 7.30 | 2.40 | 4.70 | 0.00 | - | 1 | 4 | 24.49% |
| LDOS241220P00150000 | 2024-05-16 11:12AM EDT | 150.00 | 9.00 | 6.60 | 9.00 | 0.00 | - | - | 12 | 19.96% |
© 2024 Yahoo. All rights reserved.