Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517C00115000 | 2024-04-17 3:24PM EDT | 115.00 | 10.93 | 12.60 | 17.30 | 0.00 | - | 2 | 1 | 69.31% |
| SAIC240517C00120000 | 2024-04-19 11:27AM EDT | 120.00 | 5.80 | 8.50 | 12.50 | 0.00 | - | 1 | 24 | 56.47% |
| SAIC240517C00125000 | 2024-04-26 1:11PM EDT | 125.00 | 5.73 | 5.30 | 6.20 | -0.13 | -2.22% | 6 | 105 | 28.93% |
| SAIC240517C00130000 | 2024-04-26 1:43PM EDT | 130.00 | 2.42 | 2.25 | 2.60 | -0.39 | -13.88% | 11 | 100 | 23.01% |
| SAIC240517C00135000 | 2024-04-26 3:54PM EDT | 135.00 | 0.79 | 0.50 | 1.05 | -0.27 | -25.47% | 1 | 106 | 24.11% |
| SAIC240517C00140000 | 2024-04-25 2:36PM EDT | 140.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 2 | 58 | 28.81% |
| SAIC240517C00145000 | 2024-04-23 1:47PM EDT | 145.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 36 | 30.18% |
| SAIC240517C00150000 | 2024-03-14 12:03PM EDT | 150.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 69.48% |
| SAIC240517C00155000 | 2024-03-18 10:02AM EDT | 155.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 78.39% |
| SAIC240517C00160000 | 2024-02-28 2:15PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 86.69% |
| SAIC240517C00170000 | 2024-04-24 10:49AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 101.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517P00095000 | 2023-12-28 11:40AM EDT | 95.00 | 1.01 | 0.00 | 2.40 | 0.00 | - | 5 | 26 | 99.37% |
| SAIC240517P00100000 | 2024-02-20 11:31AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.13% |
| SAIC240517P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SAIC240517P00110000 | 2024-03-21 3:49PM EDT | 110.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 22 | 44.48% |
| SAIC240517P00115000 | 2024-04-25 3:28PM EDT | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 10 | 38.87% |
| SAIC240517P00120000 | 2024-04-25 3:27PM EDT | 120.00 | 0.40 | 0.30 | 0.70 | +0.05 | +14.29% | 1 | 75 | 30.42% |
| SAIC240517P00125000 | 2024-04-26 1:09PM EDT | 125.00 | 0.90 | 0.80 | 1.70 | -0.25 | -21.74% | 2 | 100 | 28.66% |
| SAIC240517P00130000 | 2024-04-26 1:09PM EDT | 130.00 | 2.55 | 2.40 | 2.95 | -4.35 | -63.04% | 2 | 22 | 21.56% |
| SAIC240517P00135000 | 2024-03-21 2:42PM EDT | 135.00 | 8.77 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 56.96% |
| SAIC240517P00140000 | 2024-04-04 9:39AM EDT | 140.00 | 10.60 | 8.10 | 12.60 | 0.00 | - | 5 | 0 | 45.80% |
| SAIC240517P00145000 | 2024-03-18 9:41AM EDT | 145.00 | 17.93 | 18.00 | 22.70 | 0.00 | - | 3 | 0 | 82.96% |
| SAIC240517P00165000 | 2023-12-05 10:35AM EDT | 165.00 | 29.95 | 39.30 | 43.90 | 0.00 | - | - | 0 | 134.01% |
© 2024 Yahoo. All rights reserved.