New Zealand markets open in 3 hours 24 minutes

Service Corporation International (SCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.43+0.45 (+0.64%)
As of 12:35PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240315C000300002023-12-08 10:31AM EST30.0033.5036.0040.500.00-120.00%
SCI240315C000350002023-10-17 1:38PM EST35.0022.2023.5027.800.00-110.00%
SCI240315C000425002023-11-02 2:45PM EST42.5018.9018.6022.000.00--100.00%
SCI240315C000500002024-01-10 12:00PM EST50.0017.0015.1019.900.00-210.00%
SCI240315C000550002023-11-02 9:55AM EST55.007.217.708.100.00-250.00%
SCI240315C000575002024-01-30 3:55PM EST57.5011.4112.1016.900.00-43467.82%
SCI240315C000600002024-02-15 9:30AM EST60.0011.009.7014.400.00-12659.13%
SCI240315C000625002024-02-09 2:05PM EST62.505.837.009.500.00-210347.61%
SCI240315C000650002024-02-20 9:37AM EST65.007.004.709.400.00-39780.52%
SCI240315C000675002024-02-21 9:37AM EST67.504.204.504.70+0.37+9.66%26630.86%
SCI240315C000700002024-02-16 11:24AM EST70.003.102.502.650.00-3330925.49%
SCI240315C000725002024-02-21 11:21AM EST72.501.151.101.25+0.23+25.00%137223.51%
SCI240315C000750002024-02-21 12:16PM EST75.000.370.350.55+0.02+5.71%230924.00%
SCI240315C000775002024-02-16 3:10PM EST77.500.150.100.200.00-55024.07%
SCI240315C000800002024-01-05 10:07AM EST80.000.250.100.200.00-52030.66%
SCI240315C000850002023-10-03 8:30AM EST85.000.300.000.000.00--112.50%
SCI240315C000900002023-08-15 8:36AM EST90.000.400.000.000.00-1225.00%
SCI240315C000950002024-02-12 12:09PM EST95.000.050.000.050.00-4950.20%
SCI240315C001000002023-12-12 10:40AM EST100.000.050.000.200.00--163.67%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240315P000275002023-11-17 1:16PM EST27.500.100.001.500.00-160244.73%
SCI240315P000300002023-11-17 1:16PM EST30.000.100.002.250.00-13247.95%
SCI240315P000325002023-11-15 10:03AM EST32.500.100.000.250.00-12148.05%
SCI240315P000350002023-10-25 10:12AM EST35.000.350.000.450.00--0148.83%
SCI240315P000400002023-10-02 11:48AM EST40.000.550.401.450.00-35167.58%
SCI240315P000425002023-09-27 12:17PM EST42.500.600.550.800.00-33141.41%
SCI240315P000450002024-02-05 10:08AM EST45.000.140.000.750.00-249112.50%
SCI240315P000475002023-12-04 11:58AM EST47.500.250.000.000.00-153025.00%
SCI240315P000500002024-02-05 10:08AM EST50.000.230.002.550.00-1602125.15%
SCI240315P000525002024-02-07 10:31AM EST52.500.250.001.500.00-422795.75%
SCI240315P000550002024-02-06 11:49AM EST55.000.340.001.500.00-22484.57%
SCI240315P000575002024-02-15 11:46AM EST57.500.050.000.750.00-161560.94%
SCI240315P000600002024-02-15 2:18PM EST60.000.050.004.800.00-24998.71%
SCI240315P000625002024-02-15 11:46AM EST62.500.160.100.200.00-18235.84%
SCI240315P000650002024-02-20 9:52AM EST65.000.150.150.300.00-113130.66%
SCI240315P000675002024-02-20 3:34PM EST67.500.550.350.500.00-40933725.83%
SCI240315P000700002024-02-20 2:30PM EST70.000.950.651.000.00-30022822.36%
SCI240315P000725002024-02-16 2:47PM EST72.501.702.002.150.00-415221.19%