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 | 15.50 | 20.30 | 0.00 | - | 1 | 1 | 61.33% |
| SCI240920C00062500 | 2024-02-05 3:15PM EDT | 62.50 | 8.83 | 12.50 | 16.20 | 0.00 | - | - | 3 | 53.20% |
| SCI240920C00067500 | 2024-04-01 11:22AM EDT | 67.50 | 9.08 | 7.10 | 7.70 | 0.00 | - | 2 | 3 | 30.19% |
| SCI240920C00070000 | 2024-04-24 1:23PM EDT | 70.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 18 | 20 | 28.36% |
| SCI240920C00072500 | 2024-04-24 2:38PM EDT | 72.50 | 4.30 | 4.30 | 5.70 | 0.00 | - | 47 | 47 | 33.31% |
| SCI240920C00075000 | 2024-04-24 3:34PM EDT | 75.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 46 | 349 | 26.73% |
| SCI240920C00077500 | 2024-04-25 1:39PM EDT | 77.50 | 2.30 | 2.00 | 2.50 | 0.00 | - | 2 | 18 | 25.68% |
| SCI240920C00080000 | 2024-04-24 2:23PM EDT | 80.00 | 1.60 | 1.60 | 2.05 | 0.00 | - | 7 | 38 | 26.93% |
| SCI240920C00082500 | 2024-04-24 12:23PM EDT | 82.50 | 1.10 | 1.10 | 1.25 | 0.00 | - | 4 | 76 | 24.87% |
| SCI240920C00085000 | 2024-03-15 3:39PM EDT | 85.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 2 | 18 | 23.58% |
| SCI240920C00090000 | 2024-03-14 2:57PM EDT | 90.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 24.46% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 30.20% |
| SCI240920C00100000 | 2024-01-22 11:01AM EDT | 100.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 2 | 33.40% |
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 | 54.54% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 42.14% |
| SCI240920P00055000 | 2024-04-23 2:28PM EDT | 55.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 3 | 100 | 33.18% |
| SCI240920P00057500 | 2024-04-17 11:03AM EDT | 57.50 | 0.90 | 0.60 | 0.80 | 0.00 | - | - | 3 | 30.74% |
| SCI240920P00060000 | 2024-04-12 12:33PM EDT | 60.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 2 | 4 | 28.42% |
| SCI240920P00062500 | 2024-04-26 9:57AM EDT | 62.50 | 1.30 | 1.15 | 1.30 | -0.05 | -3.70% | 8 | 18 | 26.47% |
| SCI240920P00065000 | 2024-04-22 2:45PM EDT | 65.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 100 | 109 | 24.93% |
| SCI240920P00070000 | 2024-04-24 1:23PM EDT | 70.00 | 3.30 | 2.05 | 3.30 | 0.00 | - | 17 | 27 | 22.94% |
| SCI240920P00072500 | 2024-04-24 12:05PM EDT | 72.50 | 4.60 | 4.10 | 5.90 | 0.00 | - | 2 | 7 | 30.24% |
| SCI240920P00075000 | 2024-04-11 2:46PM EDT | 75.00 | 6.26 | 5.50 | 5.80 | 0.00 | - | - | 1 | 21.34% |
© 2024 Yahoo. All rights reserved.