Australia markets closed

Science Applications International Corporation (SAIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.23-0.20 (-0.26%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC201120C000250002020-08-31 10:09AM EDT25.0058.2051.0056.000.00-11288.38%
SAIC201120C000300002020-09-03 9:43AM EDT30.0052.0047.0052.000.00-10289.55%
SAIC201120C000500002020-07-22 10:55AM EDT50.0026.6031.5036.100.00-43243.02%
SAIC201120C000550002020-10-14 3:34PM EDT55.0025.800.000.000.00-3600.00%
SAIC201120C000600002020-08-14 12:04PM EDT60.0027.6015.8018.800.00-402392.68%
SAIC201120C000650002020-10-13 9:58AM EDT65.0018.000.000.000.00-200.00%
SAIC201120C000700002020-08-17 9:49AM EDT70.0017.208.9011.700.00-20022172.73%
SAIC201120C000750002020-09-24 2:55PM EDT75.005.210.000.000.00-100.00%
SAIC201120C000800002020-10-21 11:42AM EDT80.002.100.000.000.00-103.13%
SAIC201120C000850002020-10-21 3:04PM EDT85.000.650.000.000.00-1306.25%
SAIC201120C000900002020-10-21 1:14PM EDT90.000.050.000.000.00-1012.50%
SAIC201120C000950002020-10-16 9:51AM EDT95.000.300.000.000.00-2012.50%
SAIC201120C001000002020-10-20 3:00PM EDT100.000.300.000.000.00-3025.00%
SAIC201120C001050002020-09-17 9:41AM EDT105.000.300.000.750.00-27767.19%
SAIC201120C001100002020-09-11 9:30AM EDT110.000.150.001.000.00-41179.39%
SAIC201120C001150002020-09-03 9:33AM EDT115.000.200.005.000.00-14131.59%
SAIC201120C001200002020-07-09 8:09PM EDT120.001.500.001.000.00--193.75%
SAIC201120C001250002020-07-15 10:23AM EDT125.000.220.004.900.00-23147.31%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC201120P000250002020-07-09 8:09PM EDT25.000.450.000.400.00--10199.61%
SAIC201120P000300002020-07-09 8:09PM EDT30.001.550.005.000.00-11298.44%
SAIC201120P000350002020-10-19 4:11PM EDT35.000.75-0.000.00--050.00%
SAIC201120P000450002020-07-09 8:09PM EDT45.003.000.201.650.00--3140.92%
SAIC201120P000500002020-07-09 8:09PM EDT50.002.580.253.700.00--6148.29%
SAIC201120P000600002020-10-21 12:47PM EDT60.000.200.000.000.00-10025.00%
SAIC201120P000650002020-10-07 12:59PM EDT65.000.500.000.000.00-3012.50%
SAIC201120P000700002020-10-22 12:29PM EDT70.000.920.000.000.00-106.25%
SAIC201120P000750002020-10-19 2:16PM EDT75.001.500.000.000.00-103.13%
SAIC201120P000800002020-10-21 3:00PM EDT80.003.900.000.000.00-3000.00%
SAIC201120P000850002020-10-06 2:50PM EDT85.005.700.000.000.00-1800.00%
SAIC201120P000900002020-10-06 1:04PM EDT90.0010.150.000.000.00-600.00%
SAIC201120P000950002020-09-14 10:38AM EDT95.0016.0011.1015.900.00-110.00%