Service Corporation International (SCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI241220C00035000 | 2024-06-20 10:36AM EDT | 35.00 | 37.91 | 33.60 | 38.50 | 0.00 | - | - | 2 | 67.68% |
| SCI241220C00050000 | 2024-06-13 2:37PM EDT | 50.00 | 24.00 | 19.50 | 24.40 | 0.00 | - | 2 | 2 | 70.80% |
| SCI241220C00060000 | 2024-05-07 9:59AM EDT | 60.00 | 11.40 | 12.60 | 15.00 | 0.00 | - | 1 | 1 | 50.01% |
| SCI241220C00067500 | 2024-06-03 3:04PM EDT | 67.50 | 7.88 | 5.70 | 8.70 | 0.00 | - | 1 | 3 | 38.11% |
| SCI241220C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 7.17 | 5.00 | 6.30 | 0.00 | - | 1 | 2 | 31.87% |
| SCI241220C00072500 | 2024-06-12 2:05PM EDT | 72.50 | 4.99 | 3.70 | 5.00 | 0.00 | - | 6 | 8 | 30.76% |
| SCI241220C00075000 | 2024-06-20 3:45PM EDT | 75.00 | 3.80 | 2.20 | 4.00 | 0.00 | - | 2 | 46 | 30.40% |
| SCI241220C00077500 | 2024-06-26 2:55PM EDT | 77.50 | 3.00 | 1.95 | 3.20 | 0.00 | - | 16 | 291 | 30.30% |
| SCI241220C00080000 | 2024-07-01 3:19PM EDT | 80.00 | 1.75 | 1.45 | 2.45 | 0.00 | - | 1 | 80 | 29.71% |
| SCI241220C00085000 | 2024-06-13 12:52PM EDT | 85.00 | 1.30 | 0.10 | 1.70 | 0.00 | - | 1 | 4 | 31.14% |
| SCI241220C00090000 | 2024-05-10 1:38PM EDT | 90.00 | 0.40 | 0.50 | 1.50 | 0.00 | - | - | 2 | 34.94% |
| SCI241220C00095000 | 2024-06-07 9:30AM EDT | 95.00 | 0.40 | 0.20 | 1.10 | 0.00 | - | 1 | 1 | 36.11% |
| SCI241220C00100000 | 2024-06-24 1:08PM EDT | 100.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 39.70% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI241220P00047500 | 2024-05-03 2:59PM EDT | 47.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 62.88% |
| SCI241220P00050000 | 2024-05-15 1:45PM EDT | 50.00 | 0.52 | 0.30 | 1.80 | 0.00 | - | 1 | 5 | 51.27% |
| SCI241220P00055000 | 2024-05-21 1:01PM EDT | 55.00 | 0.90 | 0.50 | 1.50 | 0.00 | - | 300 | 300 | 38.22% |
| SCI241220P00060000 | 2024-06-28 2:57PM EDT | 60.00 | 1.30 | 1.05 | 1.85 | 0.00 | - | 2 | 6 | 31.43% |
| SCI241220P00062500 | 2024-06-24 3:12PM EDT | 62.50 | 1.15 | 0.85 | 2.30 | 0.00 | - | - | 3 | 29.57% |
| SCI241220P00065000 | 2024-06-24 11:18AM EDT | 65.00 | 1.60 | 1.90 | 2.85 | 0.00 | - | - | 1 | 27.66% |
| SCI241220P00067500 | 2024-07-02 10:03AM EDT | 67.50 | 2.92 | 2.55 | 3.70 | +0.80 | +37.74% | 11 | 118 | 26.70% |
| SCI241220P00072500 | 2024-06-24 1:24PM EDT | 72.50 | 3.62 | 4.60 | 5.90 | 0.00 | - | 100 | 200 | 24.52% |
© 2024 Yahoo. All rights reserved.