Service Corporation International (SCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI241220C00035000 | 2024-06-20 10:36AM EDT | 35.00 | 37.91 | 37.50 | 42.40 | 0.00 | - | - | 2 | 154.00% |
| SCI241220C00050000 | 2024-08-21 9:39AM EDT | 50.00 | 25.68 | 27.80 | 32.50 | 0.00 | - | 1 | 5 | 134.55% |
| SCI241220C00060000 | 2024-07-19 9:30AM EDT | 60.00 | 16.30 | 15.20 | 20.00 | 0.00 | - | 1 | 1 | 65.11% |
| SCI241220C00067500 | 2024-06-03 3:04PM EDT | 67.50 | 7.88 | 6.20 | 7.20 | 0.00 | - | 1 | 0 | 0.00% |
| SCI241220C00070000 | 2024-10-08 1:38PM EDT | 70.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCI241220C00072500 | 2024-08-02 2:44PM EDT | 72.50 | 5.20 | 7.90 | 9.30 | 0.00 | - | 23 | 31 | 56.34% |
| SCI241220C00075000 | 2024-10-10 3:45PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SCI241220C00077500 | 2024-10-16 10:18AM EDT | 77.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SCI241220C00080000 | 2024-10-16 10:18AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SCI241220C00082500 | 2024-10-15 12:01PM EDT | 82.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SCI241220C00085000 | 2024-09-19 2:33PM EDT | 85.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SCI241220C00090000 | 2024-09-25 10:01AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCI241220C00095000 | 2024-09-23 9:50AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SCI241220C00100000 | 2024-07-31 2:18PM EDT | 100.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 49.81% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI241220P00047500 | 2024-08-21 9:30AM EDT | 47.50 | 0.40 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 54.10% |
| SCI241220P00050000 | 2024-05-15 1:45PM EDT | 50.00 | 0.52 | 0.30 | 1.80 | 0.00 | - | 1 | 5 | 79.61% |
| SCI241220P00055000 | 2024-05-21 1:01PM EDT | 55.00 | 0.90 | 0.50 | 1.50 | 0.00 | - | 300 | 300 | 64.16% |
| SCI241220P00060000 | 2024-09-10 10:39AM EDT | 60.00 | 0.46 | 0.05 | 0.85 | 0.00 | - | 2 | 4 | 48.17% |
| SCI241220P00062500 | 2024-06-24 3:12PM EDT | 62.50 | 1.15 | 0.75 | 2.05 | 0.00 | - | - | 3 | 57.89% |
| SCI241220P00065000 | 2024-10-08 3:25PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SCI241220P00067500 | 2024-10-10 3:16PM EDT | 67.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SCI241220P00072500 | 2024-10-17 1:32PM EDT | 72.50 | 2.15 | 0.00 | 0.00 | +0.89 | +70.63% | 5 | 0 | 3.13% |
| SCI241220P00075000 | 2024-09-25 1:57PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SCI241220P00077500 | 2024-09-27 9:30AM EDT | 77.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SCI241220P00080000 | 2024-09-24 12:46PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SCI241220P00082500 | 2024-09-25 2:23PM EDT | 82.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.