Service Corporation International (SCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 15.35 | 14.60 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCI240920C00062500 | 2024-08-19 12:12PM EDT | 62.50 | 13.32 | 15.40 | 17.80 | 0.00 | - | 3 | 3 | 83.06% |
| SCI240920C00065000 | 2024-05-06 9:32AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240920C00067500 | 2024-06-24 3:21PM EDT | 67.50 | 7.80 | 7.60 | 10.40 | 0.00 | - | 1 | 3 | 0.00% |
| SCI240920C00070000 | 2024-08-05 9:45AM EDT | 70.00 | 8.70 | 8.10 | 8.70 | +5.40 | +163.64% | 2 | 42 | 41.02% |
| SCI240920C00072500 | 2024-08-29 1:57PM EDT | 72.50 | 6.48 | 5.70 | 7.50 | 0.00 | - | 2 | 160 | 56.40% |
| SCI240920C00075000 | 2024-08-29 9:30AM EDT | 75.00 | 4.15 | 3.40 | 4.70 | 0.00 | - | 1 | 258 | 38.62% |
| SCI240920C00077500 | 2024-08-30 10:57AM EDT | 77.50 | 1.60 | 1.65 | 1.80 | -1.00 | -38.46% | 8 | 836 | 18.99% |
| SCI240920C00080000 | 2024-08-29 2:45PM EDT | 80.00 | 0.45 | 0.50 | 0.75 | -0.35 | -43.75% | 2 | 119 | 19.68% |
| SCI240920C00082500 | 2024-08-30 11:46AM EDT | 82.50 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 3 | 183 | 17.38% |
| SCI240920C00085000 | 2024-08-29 11:58AM EDT | 85.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 15 | 131 | 36.08% |
| SCI240920C00090000 | 2024-07-30 12:27PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 54.69% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 57.86% |
| SCI240920C00100000 | 2024-06-18 9:34AM EDT | 100.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 95.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920P00045000 | 2024-03-06 3:53PM EDT | 45.00 | 0.57 | 0.05 | 1.55 | 0.00 | - | 8 | 8 | 166.50% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 116.21% |
| SCI240920P00055000 | 2024-05-16 12:56PM EDT | 55.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | 3 | 100 | 117.63% |
| SCI240920P00057500 | 2024-05-20 3:43PM EDT | 57.50 | 0.55 | 0.30 | 1.85 | 0.00 | - | 1 | 1 | 113.43% |
| SCI240920P00060000 | 2024-08-29 2:44PM EDT | 60.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 76.66% |
| SCI240920P00062500 | 2024-07-10 10:09AM EDT | 62.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 68.16% |
| SCI240920P00065000 | 2024-07-10 10:04AM EDT | 65.00 | 1.25 | 0.05 | 2.15 | 0.00 | - | 5 | 169 | 79.35% |
| SCI240920P00067500 | 2024-08-19 12:27PM EDT | 67.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 103 | 59.62% |
| SCI240920P00070000 | 2024-08-19 12:13PM EDT | 70.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 100 | 243 | 33.40% |
| SCI240920P00072500 | 2024-08-19 3:25PM EDT | 72.50 | 0.60 | 0.10 | 0.25 | 0.00 | - | 42 | 302 | 26.66% |
| SCI240920P00075000 | 2024-08-30 11:31AM EDT | 75.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 212 | 21.97% |
| SCI240920P00077500 | 2024-08-29 1:39PM EDT | 77.50 | 1.00 | 0.85 | 1.25 | 0.00 | - | 1 | 25 | 22.07% |
| SCI240920P00080000 | 2024-08-23 1:42PM EDT | 80.00 | 3.20 | 1.55 | 2.85 | 0.00 | - | 30 | 32 | 25.15% |
© 2024 Yahoo. All rights reserved.