SAIC - Science Applications International Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC200221C000600002019-12-23 10:10AM EST60.0028.0630.1035.000.00-10135.69%
SAIC200221C000700002019-12-23 9:47AM EST70.0017.2520.5024.700.00-1094.48%
SAIC200221C000750002020-01-10 10:09AM EST75.0018.3015.3020.000.00-12782.23%
SAIC200221C000800002020-01-10 10:10AM EST80.0013.9010.7015.200.00-11368.12%
SAIC200221C000850002020-01-15 12:49PM EST85.0010.807.408.400.00-921630.30%
SAIC200221C000900002020-01-16 10:41AM EST90.004.503.704.400.00-179826.00%
SAIC200221C000950002020-01-17 11:14AM EST95.001.251.101.65-0.30-19.35%310223.21%
SAIC200221C001000002020-01-17 12:25PM EST100.000.200.150.55-0.15-42.86%1317223.93%
SAIC200221C001050002020-01-03 10:26AM EST105.000.300.000.500.00-1015732.47%
SAIC200221C001100002019-07-21 11:08PM EST110.001.100.350.800.00-222446.19%
SAIC200221C001150002019-10-18 11:05AM EST115.000.070.000.000.00-1012.50%
SAIC200221C001200002019-09-05 2:40PM EST120.000.600.004.800.00-2085.47%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC200221P000550002019-07-21 11:08PM EST55.000.600.250.650.00--5101.47%
SAIC200221P000600002019-09-24 2:22PM EST60.000.680.500.700.00-1192.48%
SAIC200221P000650002019-11-18 12:42PM EST65.000.410.000.400.00--362.50%
SAIC200221P000700002019-11-15 1:50PM EST70.000.850.100.450.00-76254.49%
SAIC200221P000750002019-12-06 11:36AM EST75.001.350.001.250.00-6052.59%
SAIC200221P000800002020-01-09 3:47PM EST80.000.170.001.250.00-522850.24%
SAIC200221P000850002020-01-16 9:57AM EST85.000.590.300.550.00-12326.34%
SAIC200221P000900002020-01-15 10:47AM EST90.000.801.151.450.00-4722.47%
SAIC200221P000950002020-01-16 11:28AM EST95.003.503.404.300.00-102825.32%
SAIC200221P001000002019-09-15 11:01PM EST100.0017.3014.6018.800.00--10106.85%