Service Corporation International (SCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621C00030000 | 2023-12-08 11:37AM EDT | 30.00 | 35.90 | 36.00 | 40.50 | 0.00 | - | - | 1 | 186.33% |
| SCI240621C00050000 | 2023-10-27 11:19AM EDT | 50.00 | 7.90 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240621C00055000 | 2024-01-22 10:30AM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240621C00062500 | 2024-03-01 2:21PM EDT | 62.50 | 11.50 | 10.60 | 15.50 | 0.00 | - | 6 | 4 | 114.65% |
| SCI240621C00065000 | 2024-05-09 1:45PM EDT | 65.00 | 5.86 | 4.40 | 5.50 | 0.00 | - | 2 | 13 | 29.30% |
| SCI240621C00067500 | 2024-05-21 1:36PM EDT | 67.50 | 3.00 | 2.50 | 4.20 | -0.05 | -1.64% | 15 | 89 | 35.60% |
| SCI240621C00070000 | 2024-05-21 10:34AM EDT | 70.00 | 1.40 | 1.30 | 1.55 | -0.05 | -3.45% | 5 | 421 | 19.78% |
| SCI240621C00072500 | 2024-05-20 9:58AM EDT | 72.50 | 0.55 | 0.40 | 0.50 | -0.15 | -21.43% | 1 | 150 | 17.41% |
| SCI240621C00075000 | 2024-05-21 9:30AM EDT | 75.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 309 | 21.44% |
| SCI240621C00077500 | 2024-05-21 12:08PM EDT | 77.50 | 0.14 | 0.05 | 0.80 | +0.01 | +7.69% | 15 | 329 | 38.14% |
| SCI240621C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 28.81% |
| SCI240621C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 0.30 | 0.00 | 1.70 | 0.00 | - | 10 | 50 | 52.44% |
| SCI240621C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 53.42% |
| SCI240621C00090000 | 2024-03-12 10:02AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 26 | 166 | 56.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621P00030000 | 2023-11-09 11:00AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 165.23% |
| SCI240621P00032500 | 2023-10-20 11:06AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 151.17% |
| SCI240621P00035000 | 2023-11-02 12:01PM EDT | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 120.51% |
| SCI240621P00037500 | 2023-10-20 3:22PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 126.07% |
| SCI240621P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SCI240621P00047500 | 2024-05-06 3:08PM EDT | 47.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 20 | 68.16% |
| SCI240621P00050000 | 2024-03-05 11:01AM EDT | 50.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 88.04% |
| SCI240621P00055000 | 2024-03-14 3:27PM EDT | 55.00 | 0.35 | 0.20 | 1.15 | 0.00 | - | 1 | 16 | 66.80% |
| SCI240621P00057500 | 2024-03-06 12:43PM EDT | 57.50 | 0.35 | 0.30 | 1.10 | 0.00 | - | 10 | 400 | 58.01% |
| SCI240621P00060000 | 2024-03-07 12:24PM EDT | 60.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 3 | 20 | 48.63% |
| SCI240621P00062500 | 2024-05-07 3:59PM EDT | 62.50 | 0.31 | 0.10 | 0.20 | 0.00 | - | 1 | 49 | 27.05% |
| SCI240621P00065000 | 2024-05-20 10:34AM EDT | 65.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 30 | 155 | 21.97% |
| SCI240621P00067500 | 2024-05-21 2:06PM EDT | 67.50 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 201 | 570 | 19.04% |
| SCI240621P00070000 | 2024-05-17 1:22PM EDT | 70.00 | 1.40 | 1.05 | 1.60 | 0.00 | - | 1 | 66 | 18.34% |
| SCI240621P00072500 | 2024-05-03 3:00PM EDT | 72.50 | 5.10 | 2.70 | 3.70 | 0.00 | - | 3 | 93 | 25.00% |
| SCI240621P00075000 | 2024-05-01 1:20PM EDT | 75.00 | 4.60 | 3.30 | 7.40 | 0.00 | - | 3 | 27 | 50.73% |
© 2024 Yahoo. All rights reserved.