Service Corporation International (SCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI231215C00040000 | 2023-11-02 8:33AM EST | 40.00 | 18.50 | 20.90 | 24.00 | 0.00 | - | 2 | 2 | 185.74% |
| SCI231215C00050000 | 2023-11-17 10:34AM EST | 50.00 | 11.07 | 9.50 | 13.00 | 0.00 | - | 1 | 2 | 128.61% |
| SCI231215C00052500 | 2023-11-14 9:30AM EST | 52.50 | 6.95 | 8.40 | 11.50 | 0.00 | - | 1 | 0 | 90.14% |
| SCI231215C00055000 | 2023-11-06 3:41PM EST | 55.00 | 4.90 | 6.00 | 9.00 | 0.00 | - | 1 | 27 | 73.73% |
| SCI231215C00057500 | 2023-11-15 11:08AM EST | 57.50 | 4.14 | 3.40 | 7.00 | 0.00 | - | 1 | 40 | 60.64% |
| SCI231215C00060000 | 2023-11-27 1:22PM EST | 60.00 | 1.95 | 1.50 | 2.05 | 0.00 | - | 5 | 137 | 24.37% |
| SCI231215C00062500 | 2023-11-30 3:24PM EST | 62.50 | 0.40 | 0.45 | 0.55 | 0.00 | - | 42 | 399 | 20.41% |
| SCI231215C00065000 | 2023-11-27 1:22PM EST | 65.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 1 | 361 | 21.19% |
| SCI231215C00067500 | 2023-09-18 10:14AM EST | 67.50 | 0.75 | 0.10 | 1.65 | 0.00 | - | 4 | 58 | 60.69% |
| SCI231215C00070000 | 2023-11-27 2:19PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 114 | 40.92% |
| SCI231215C00072500 | 2023-09-18 11:26AM EST | 72.50 | 0.25 | 0.00 | 1.95 | 0.00 | - | - | 2 | 88.96% |
| SCI231215C00075000 | 2023-11-13 10:01AM EST | 75.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 64 | 121.00% |
| SCI231215C00080000 | 2023-06-27 8:41AM EST | 80.00 | 0.33 | 0.25 | 1.55 | 0.00 | - | 2 | 32 | 117.48% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI231215P00030000 | 2023-10-12 2:52PM EST | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 175.78% |
| SCI231215P00035000 | 2023-11-06 2:59PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 121.88% |
| SCI231215P00040000 | 2023-10-09 8:30AM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SCI231215P00042500 | 2023-11-01 1:25PM EST | 42.50 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 91.41% |
| SCI231215P00045000 | 2023-11-01 2:59PM EST | 45.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 1 | 337 | 78.91% |
| SCI231215P00047500 | 2023-11-06 10:21AM EST | 47.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 400 | 339 | 66.80% |
| SCI231215P00050000 | 2023-11-01 11:08AM EST | 50.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 44 | 502 | 62.11% |
| SCI231215P00052500 | 2023-11-01 1:20PM EST | 52.50 | 1.95 | 0.00 | 0.15 | 0.00 | - | 3 | 274 | 54.10% |
| SCI231215P00055000 | 2023-11-29 10:26AM EST | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 276 | 41.21% |
| SCI231215P00057500 | 2023-12-01 10:56AM EST | 57.50 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 3 | 76 | 28.13% |
| SCI231215P00060000 | 2023-11-27 12:15PM EST | 60.00 | 0.87 | 0.35 | 0.45 | 0.00 | - | 1 | 320 | 22.85% |
| SCI231215P00062500 | 2023-11-20 2:28PM EST | 62.50 | 1.90 | 1.45 | 1.95 | 0.00 | - | 1 | 15 | 30.37% |
| SCI231215P00065000 | 2023-11-02 11:28AM EST | 65.00 | 4.71 | 2.45 | 4.40 | 0.00 | - | 5 | 199 | 47.51% |
| SCI231215P00067500 | 2023-09-20 10:23AM EST | 67.50 | 6.70 | 13.30 | 15.40 | 0.00 | - | - | 0 | 230.81% |
| SCI231215P00070000 | 2023-10-12 12:05PM EST | 70.00 | 16.20 | 10.60 | 14.00 | 0.00 | - | 25 | 0 | 148.19% |
| SCI231215P00075000 | 2023-08-02 9:16AM EST | 75.00 | 11.00 | 9.90 | 13.30 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.