Service Corporation International (SCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240315C00035000 | 2023-10-17 1:38PM EST | 35.00 | 22.20 | 23.50 | 27.80 | 0.00 | - | 1 | 1 | 93.41% |
| SCI240315C00042500 | 2023-11-02 2:45PM EST | 42.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240315C00055000 | 2023-11-02 9:55AM EST | 55.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCI240315C00057500 | 2023-11-22 12:28PM EST | 57.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240315C00060000 | 2023-11-15 10:51AM EST | 60.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240315C00062500 | 2023-11-24 10:36AM EST | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SCI240315C00065000 | 2023-11-22 10:45AM EST | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCI240315C00067500 | 2023-11-14 10:46AM EST | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCI240315C00070000 | 2023-11-21 10:01AM EST | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCI240315C00072500 | 2023-11-03 11:41AM EST | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCI240315C00075000 | 2023-11-02 10:34AM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCI240315C00077500 | 2023-10-31 1:34PM EST | 77.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 38.28% |
| SCI240315C00080000 | 2023-10-19 2:55PM EST | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 39.55% |
| SCI240315C00085000 | 2023-10-03 8:30AM EST | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SCI240315C00090000 | 2023-08-15 8:36AM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SCI240315C00095000 | 2023-07-24 11:19AM EST | 95.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | - | 5 | 63.87% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240315P00027500 | 2023-11-17 1:16PM EST | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCI240315P00030000 | 2023-11-17 1:16PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCI240315P00032500 | 2023-11-15 10:03AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SCI240315P00035000 | 2023-10-25 10:12AM EST | 35.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 0 | 58.79% |
| SCI240315P00040000 | 2023-10-02 11:48AM EST | 40.00 | 0.55 | 0.40 | 1.45 | 0.00 | - | 3 | 5 | 64.92% |
| SCI240315P00042500 | 2023-09-27 12:17PM EST | 42.50 | 0.60 | 0.55 | 0.80 | 0.00 | - | 3 | 3 | 52.78% |
| SCI240315P00045000 | 2023-11-20 12:41PM EST | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCI240315P00047500 | 2023-10-12 11:28AM EST | 47.50 | 1.45 | 0.55 | 0.65 | 0.00 | - | 119 | 125 | 39.55% |
| SCI240315P00050000 | 2023-11-15 3:25PM EST | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCI240315P00052500 | 2023-11-02 10:07AM EST | 52.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SCI240315P00055000 | 2023-11-17 11:15AM EST | 55.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCI240315P00057500 | 2023-11-17 11:13AM EST | 57.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCI240315P00060000 | 2023-11-28 10:25AM EST | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SCI240315P00062500 | 2023-10-17 8:52AM EST | 62.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SCI240315P00065000 | 2023-09-15 11:37AM EST | 65.00 | 5.78 | 10.90 | 11.70 | 0.00 | - | - | 1 | 69.07% |
| SCI240315P00070000 | 2023-11-30 11:12AM EST | 70.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.