Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
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 | 16.50 | 21.00 | 0.00 | - | 2 | 1 | 60.01% |
| SAIC240517C00120000 | 2024-04-19 11:27AM EDT | 120.00 | 5.80 | 11.10 | 15.90 | 0.00 | - | 1 | 24 | 82.37% |
| SAIC240517C00125000 | 2024-05-06 11:43AM EDT | 125.00 | 8.80 | 6.60 | 11.00 | +3.30 | +60.00% | 6 | 97 | 64.67% |
| SAIC240517C00130000 | 2024-05-06 11:43AM EDT | 130.00 | 4.30 | 4.00 | 4.50 | +1.65 | +62.26% | 5 | 99 | 27.22% |
| SAIC240517C00135000 | 2024-05-06 12:25PM EDT | 135.00 | 1.50 | 1.15 | 1.40 | +0.70 | +87.50% | 37 | 114 | 22.51% |
| SAIC240517C00140000 | 2024-05-06 1:25PM EDT | 140.00 | 0.25 | 0.10 | 0.40 | +0.09 | +128.57% | 2 | 59 | 24.51% |
| SAIC240517C00145000 | 2024-04-26 10:54AM EDT | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 26.37% |
| SAIC240517C00150000 | 2024-03-14 12:03PM EDT | 150.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 80.27% |
| SAIC240517C00155000 | 2024-04-30 3:14PM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 10 | 57.86% |
| SAIC240517C00160000 | 2024-02-28 2:15PM EDT | 160.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 103.83% |
| SAIC240517C00170000 | 2024-04-24 10:49AM EDT | 170.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 83.01% |
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 | 139.75% |
| SAIC240517P00100000 | 2024-02-20 11:31AM EDT | 100.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 151.20% |
| 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 | 62.11% |
| SAIC240517P00115000 | 2024-04-25 3:28PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 45.31% |
| SAIC240517P00120000 | 2024-04-29 12:53PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 50.83% |
| SAIC240517P00125000 | 2024-05-06 11:35AM EDT | 125.00 | 0.20 | 0.10 | 0.30 | -0.60 | -75.00% | 1 | 96 | 27.30% |
| SAIC240517P00130000 | 2024-04-29 10:41AM EDT | 130.00 | 1.85 | 0.50 | 0.85 | 0.00 | - | 10 | 23 | 21.73% |
| SAIC240517P00135000 | 2024-03-21 2:42PM EDT | 135.00 | 8.77 | 8.10 | 12.50 | 0.00 | - | 1 | 1 | 96.75% |
| SAIC240517P00140000 | 2024-04-04 9:39AM EDT | 140.00 | 10.60 | 6.90 | 11.00 | 0.00 | - | 5 | 0 | 71.80% |
| SAIC240517P00145000 | 2024-03-18 9:41AM EDT | 145.00 | 17.93 | 18.00 | 22.70 | 0.00 | - | 3 | 0 | 136.05% |
| SAIC240517P00165000 | 2023-12-05 10:35AM EDT | 165.00 | 29.95 | 39.30 | 43.90 | 0.00 | - | - | 0 | 207.52% |
© 2024 Yahoo. All rights reserved.