New Zealand markets closed

Service Corporation International (SCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.43+0.72 (+1.00%)
At close: 04:00PM EST
71.97 -0.46 (-0.64%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240315C000300002023-12-08 10:31AM EST30.0033.5036.0040.500.00-120.00%
SCI240315C000350002023-10-17 1:38PM EST35.0022.2023.5027.800.00-110.00%
SCI240315C000425002023-11-02 2:45PM EST42.5018.9018.6022.000.00--100.00%
SCI240315C000500002024-01-10 12:00PM EST50.0017.0015.1019.900.00-210.00%
SCI240315C000550002023-11-02 9:55AM EST55.007.217.708.100.00-250.00%
SCI240315C000575002024-01-30 3:55PM EST57.5011.410.000.000.00-400.00%
SCI240315C000600002024-02-15 9:30AM EST60.0011.000.000.000.00-100.00%
SCI240315C000625002024-02-21 1:42PM EST62.509.500.000.000.00-100.00%
SCI240315C000650002024-02-20 9:37AM EST65.007.000.000.000.00-300.00%
SCI240315C000675002024-02-21 9:37AM EST67.504.200.000.000.00-200.00%
SCI240315C000700002024-02-28 3:42PM EST70.002.800.000.000.00-300.00%
SCI240315C000725002024-02-28 11:35AM EST72.501.250.000.000.00-100.20%
SCI240315C000750002024-02-26 9:30AM EST75.000.450.000.000.00-203.13%
SCI240315C000775002024-02-28 11:09AM EST77.500.100.000.000.00-106.25%
SCI240315C000800002024-02-23 12:24PM EST80.000.050.000.000.00-20012.50%
SCI240315C000850002023-10-03 8:30AM EST85.000.300.000.000.00--112.50%
SCI240315C000900002023-08-15 8:36AM EST90.000.400.000.000.00-1225.00%
SCI240315C000950002024-02-12 12:09PM EST95.000.050.000.000.00-4025.00%
SCI240315C001000002024-02-21 3:52PM EST100.000.050.000.000.00-1025.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240315P000275002023-11-17 1:16PM EST27.500.100.001.500.00-160302.73%
SCI240315P000300002023-11-17 1:16PM EST30.000.100.002.250.00-13306.84%
SCI240315P000325002023-11-15 10:03AM EST32.500.100.000.250.00-12183.98%
SCI240315P000350002023-10-25 10:12AM EST35.000.350.000.450.00--0184.96%
SCI240315P000400002023-10-02 11:48AM EST40.000.550.401.450.00-35208.50%
SCI240315P000425002023-09-27 12:17PM EST42.500.600.550.800.00-33176.46%
SCI240315P000450002024-02-05 10:08AM EST45.000.140.000.000.00-2050.00%
SCI240315P000475002023-12-04 11:58AM EST47.500.250.000.000.00-153050.00%
SCI240315P000500002024-02-05 10:08AM EST50.000.230.000.000.00-1050.00%
SCI240315P000525002024-02-07 10:31AM EST52.500.250.000.000.00-4025.00%
SCI240315P000550002024-02-06 11:49AM EST55.000.340.000.000.00-2025.00%
SCI240315P000575002024-02-15 11:46AM EST57.500.050.000.000.00-1025.00%
SCI240315P000600002024-02-15 2:18PM EST60.000.050.000.000.00-2025.00%
SCI240315P000625002024-02-15 11:46AM EST62.500.160.000.000.00-1012.50%
SCI240315P000650002024-02-28 3:57PM EST65.000.100.000.000.00-3012.50%
SCI240315P000675002024-02-26 11:57AM EST67.500.250.000.000.00-106.25%
SCI240315P000700002024-02-27 9:41AM EST70.000.700.000.000.00-1003.13%
SCI240315P000725002024-02-23 3:40PM EST72.501.300.000.000.00-300.00%