Australia markets closed

Science Applications International Corporation (SAIC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.26+2.21 (+2.73%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC200821C000350002020-07-15 3:38PM EDT35.0038.8046.4048.900.00-70284.96%
SAIC200821C000400002020-07-15 3:38PM EDT40.0033.1641.3045.100.00-130319.82%
SAIC200821C000450002020-07-15 3:38PM EDT45.0028.3836.3039.300.00-200236.91%
SAIC200821C000500002020-06-24 11:31AM EDT50.0025.0024.0028.700.00--00.00%
SAIC200821C000600002020-08-05 11:45AM EDT60.0019.5021.7025.100.00-1091.99%
SAIC200821C000650002020-07-23 9:30AM EDT65.0010.7916.2019.900.00-181135.01%
SAIC200821C000700002020-07-31 2:50PM EDT70.009.7212.4014.500.00-1757.32%
SAIC200821C000750002020-08-07 9:30AM EDT75.007.507.7010.60+0.82+12.28%311760.74%
SAIC200821C000800002020-08-07 12:30PM EDT80.003.963.904.50+1.66+72.17%633041.41%
SAIC200821C000850002020-08-06 2:35PM EDT85.001.300.001.60+0.57+78.08%210637.40%
SAIC200821C000900002020-08-07 2:07PM EDT90.000.250.150.40+0.16+177.78%1424236.91%
SAIC200821C000950002020-08-04 11:46AM EDT95.000.150.000.350.00-618451.56%
SAIC200821C001000002020-07-17 9:30AM EDT100.000.150.002.850.00-27497.95%
SAIC200821C001050002020-07-28 10:32AM EDT105.000.200.000.700.00-41878.61%
SAIC200821C001100002020-07-29 3:36PM EDT110.000.550.000.700.00-22290.43%
SAIC200821C001200002020-07-09 8:09PM EDT120.000.550.052.100.00-5053142.63%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SAIC200821P000500002020-07-17 3:45PM EDT50.000.300.050.150.00--10128.52%
SAIC200821P000550002020-08-05 2:40PM EDT55.000.060.000.750.00-431135.16%
SAIC200821P000600002020-07-17 10:32AM EDT60.000.650.100.000.00-33178.52%
SAIC200821P000650002020-07-24 11:30AM EDT65.000.350.050.800.00-64391.21%
SAIC200821P000700002020-07-31 12:38PM EDT70.000.450.050.900.00-519471.19%
SAIC200821P000750002020-08-05 2:29PM EDT75.000.710.100.850.00-231559.72%
SAIC200821P000800002020-08-06 3:11PM EDT80.001.170.754.50-0.82-41.21%103065.92%
SAIC200821P000850002020-08-05 1:47PM EDT85.005.771.254.800.00-39861.11%
SAIC200821P000900002020-07-09 8:09PM EDT90.006.1012.4016.600.00-2836166.31%
SAIC200821P000950002020-07-09 8:09PM EDT95.0011.4017.4021.300.00-11189.36%