Service Corporation International (SCI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621C00030000 | 2023-12-08 11:37AM EDT | 30.00 | 35.90 | 36.00 | 40.50 | 0.00 | - | - | 1 | 0.00% |
| SCI240621C00050000 | 2023-10-27 11:19AM EDT | 50.00 | 7.90 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240621C00055000 | 2024-01-22 10:30AM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240621C00062500 | 2024-03-01 2:21PM EDT | 62.50 | 11.50 | 10.60 | 15.50 | 0.00 | - | 6 | 4 | 72.96% |
| SCI240621C00065000 | 2024-02-29 4:38PM EDT | 65.00 | 9.75 | 9.00 | 12.90 | 0.00 | - | 3 | 14 | 67.07% |
| SCI240621C00067500 | 2024-03-07 4:40PM EDT | 67.50 | 8.40 | 5.70 | 7.20 | 0.00 | - | 1 | 29 | 44.43% |
| SCI240621C00070000 | 2024-04-26 11:50AM EDT | 70.00 | 4.20 | 3.70 | 5.40 | +0.50 | +13.51% | 9 | 285 | 40.82% |
| SCI240621C00072500 | 2024-04-26 3:59PM EDT | 72.50 | 2.75 | 2.65 | 2.85 | +0.35 | +14.58% | 40 | 191 | 28.81% |
| SCI240621C00075000 | 2024-04-26 2:50PM EDT | 75.00 | 1.75 | 1.65 | 1.75 | +0.30 | +20.69% | 52 | 237 | 27.41% |
| SCI240621C00077500 | 2024-04-26 11:32AM EDT | 77.50 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 19 | 279 | 27.03% |
| SCI240621C00080000 | 2024-04-22 12:24PM EDT | 80.00 | 0.20 | 0.50 | 0.60 | 0.00 | - | 323 | 116 | 26.81% |
| SCI240621C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 0.30 | 0.25 | 0.40 | -0.24 | -44.44% | 10 | 47 | 28.15% |
| SCI240621C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 45.68% |
| SCI240621C00090000 | 2024-03-12 10:02AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 26 | 166 | 46.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621P00030000 | 2023-11-09 11:00AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 129.00% |
| SCI240621P00032500 | 2023-10-20 11:06AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.36% |
| SCI240621P00035000 | 2023-11-02 12:01PM EDT | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 94.73% |
| SCI240621P00037500 | 2023-10-20 3:22PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.22% |
| SCI240621P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SCI240621P00047500 | 2024-02-02 3:34PM EDT | 47.50 | 0.40 | 0.00 | 1.55 | 0.00 | - | 18 | 20 | 80.08% |
| SCI240621P00050000 | 2024-03-05 11:01AM EDT | 50.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 70.85% |
| SCI240621P00055000 | 2024-03-14 3:27PM EDT | 55.00 | 0.35 | 0.20 | 1.15 | 0.00 | - | 1 | 16 | 54.81% |
| SCI240621P00057500 | 2024-03-06 12:43PM EDT | 57.50 | 0.35 | 0.30 | 1.10 | 0.00 | - | 10 | 400 | 55.66% |
| SCI240621P00060000 | 2024-03-07 12:24PM EDT | 60.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 3 | 20 | 41.31% |
| SCI240621P00062500 | 2024-04-04 2:33PM EDT | 62.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 47 | 32.72% |
| SCI240621P00065000 | 2024-04-01 3:27PM EDT | 65.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 83 | 29.61% |
| SCI240621P00067500 | 2024-04-25 9:30AM EDT | 67.50 | 1.35 | 1.20 | 1.35 | 0.00 | - | 4 | 534 | 27.91% |
| SCI240621P00070000 | 2024-04-22 10:47AM EDT | 70.00 | 2.95 | 2.00 | 2.10 | 0.00 | - | 2 | 49 | 26.32% |
| SCI240621P00072500 | 2024-04-26 11:27AM EDT | 72.50 | 3.20 | 3.00 | 3.20 | -0.30 | -8.57% | 11 | 71 | 25.12% |
| SCI240621P00075000 | 2024-03-14 3:03PM EDT | 75.00 | 4.40 | 5.90 | 6.20 | 0.00 | - | 27 | 27 | 38.57% |
© 2024 Yahoo. All rights reserved.