Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517C00115000 | 2024-04-17 3:24PM EDT | 115.00 | 10.93 | 12.60 | 17.00 | 0.00 | - | 2 | 1 | 78.22% |
| SAIC240517C00120000 | 2024-04-19 11:27AM EDT | 120.00 | 5.80 | 7.80 | 11.50 | 0.00 | - | 1 | 24 | 55.88% |
| SAIC240517C00125000 | 2024-04-30 12:28PM EDT | 125.00 | 5.50 | 3.10 | 6.40 | 0.00 | - | 1 | 97 | 37.70% |
| SAIC240517C00130000 | 2024-04-30 11:36AM EDT | 130.00 | 2.50 | 1.70 | 2.30 | 0.00 | - | 2 | 99 | 25.03% |
| SAIC240517C00135000 | 2024-04-30 9:38AM EDT | 135.00 | 1.10 | 0.20 | 0.75 | 0.00 | - | 4 | 114 | 24.56% |
| SAIC240517C00140000 | 2024-04-30 3:14PM EDT | 140.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 33.15% |
| SAIC240517C00145000 | 2024-04-26 10:54AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 28.91% |
| SAIC240517C00150000 | 2024-03-14 12:03PM EDT | 150.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 78.56% |
| SAIC240517C00155000 | 2024-04-30 3:14PM EDT | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 10 | 88.43% |
| SAIC240517C00160000 | 2024-02-28 2:15PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 97.61% |
| SAIC240517C00170000 | 2024-04-24 10:49AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 114.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517P00095000 | 2023-12-28 11:40AM EDT | 95.00 | 1.01 | 0.00 | 2.40 | 0.00 | - | 5 | 26 | 109.47% |
| SAIC240517P00100000 | 2024-02-20 11:31AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.94% |
| SAIC240517P00105000 | 2024-01-31 10:30AM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SAIC240517P00110000 | 2024-03-21 3:49PM EDT | 110.00 | 0.60 | 0.15 | 0.35 | 0.00 | - | 1 | 22 | 48.54% |
| SAIC240517P00115000 | 2024-04-25 3:28PM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 5 | 10 | 53.71% |
| SAIC240517P00120000 | 2024-04-29 12:53PM EDT | 120.00 | 0.10 | 0.20 | 0.95 | 0.00 | - | 1 | 74 | 36.38% |
| SAIC240517P00125000 | 2024-05-01 12:07PM EDT | 125.00 | 0.85 | 0.65 | 1.05 | -0.05 | -5.56% | 5 | 98 | 23.39% |
| SAIC240517P00130000 | 2024-04-29 10:41AM EDT | 130.00 | 1.85 | 2.40 | 3.00 | 0.00 | - | 10 | 23 | 21.94% |
| SAIC240517P00135000 | 2024-03-21 2:42PM EDT | 135.00 | 8.77 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 60.44% |
| SAIC240517P00140000 | 2024-04-04 9:39AM EDT | 140.00 | 10.60 | 8.50 | 12.50 | 0.00 | - | 5 | 0 | 45.19% |
| SAIC240517P00145000 | 2024-03-18 9:41AM EDT | 145.00 | 17.93 | 18.00 | 22.70 | 0.00 | - | 3 | 0 | 88.65% |
| SAIC240517P00165000 | 2023-12-05 10:35AM EDT | 165.00 | 29.95 | 39.30 | 43.90 | 0.00 | - | - | 0 | 144.92% |
© 2024 Yahoo. All rights reserved.