Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621C00060000 | 2023-12-01 12:55PM EDT | 60.00 | 60.50 | 63.10 | 67.50 | 0.00 | - | 2 | 2 | 0.00% |
| SAIC240621C00100000 | 2023-12-05 10:46AM EDT | 100.00 | 35.40 | 26.00 | 27.00 | 0.00 | - | - | 0 | 0.00% |
| SAIC240621C00105000 | 2023-12-04 10:38AM EDT | 105.00 | 28.10 | 22.20 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIC240621C00110000 | 2023-12-18 11:40AM EDT | 110.00 | 19.52 | 22.20 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIC240621C00115000 | 2024-02-22 12:16PM EDT | 115.00 | 23.10 | 12.80 | 16.90 | 0.00 | - | 2 | 2 | 0.00% |
| SAIC240621C00120000 | 2024-05-09 3:29PM EDT | 120.00 | 16.20 | 16.50 | 21.00 | 0.00 | - | 3 | 4 | 68.73% |
| SAIC240621C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 12.20 | 13.00 | 15.60 | 0.00 | - | 5 | 56 | 53.09% |
| SAIC240621C00130000 | 2024-05-17 10:47AM EDT | 130.00 | 9.10 | 7.90 | 12.20 | 0.00 | - | 3 | 150 | 52.80% |
| SAIC240621C00135000 | 2024-05-24 9:55AM EDT | 135.00 | 6.60 | 5.20 | 6.70 | +0.30 | +4.76% | 2 | 72 | 35.07% |
| SAIC240621C00140000 | 2024-05-24 3:16PM EDT | 140.00 | 3.90 | 2.90 | 4.10 | +0.15 | +4.00% | 1 | 278 | 33.91% |
| SAIC240621C00145000 | 2024-05-24 3:37PM EDT | 145.00 | 2.20 | 1.65 | 2.40 | -0.20 | -8.33% | 1 | 30 | 33.89% |
| SAIC240621C00150000 | 2024-05-24 2:20PM EDT | 150.00 | 1.02 | 0.90 | 1.50 | -0.23 | -18.40% | 2 | 533 | 35.66% |
| SAIC240621C00155000 | 2024-05-21 2:24PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 9 | 18 | 51.88% |
| SAIC240621C00160000 | 2024-03-12 10:55AM EDT | 160.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 50 | 0 | 59.60% |
| SAIC240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 79.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621P00075000 | 2023-09-08 11:30AM EDT | 75.00 | 0.81 | 0.55 | 2.35 | 0.00 | - | 3 | 3 | 153.13% |
| SAIC240621P00100000 | 2024-04-26 11:00AM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 20 | 23 | 105.96% |
| SAIC240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 93.95% |
| SAIC240621P00110000 | 2024-02-27 4:49PM EDT | 110.00 | 1.05 | 0.25 | 4.40 | 0.00 | - | 3 | 14 | 81.35% |
| SAIC240621P00115000 | 2024-04-19 11:09AM EDT | 115.00 | 2.35 | 0.20 | 1.10 | 0.00 | - | 5 | 39 | 54.71% |
| SAIC240621P00120000 | 2024-04-24 10:54AM EDT | 120.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 59.50% |
| SAIC240621P00125000 | 2024-05-15 11:39AM EDT | 125.00 | 1.29 | 0.30 | 4.70 | 0.00 | - | 1 | 71 | 67.29% |
| SAIC240621P00130000 | 2024-05-03 2:07PM EDT | 130.00 | 4.50 | 0.80 | 2.20 | 0.00 | - | 21 | 63 | 34.78% |
| SAIC240621P00135000 | 2024-05-23 2:15PM EDT | 135.00 | 3.80 | 1.15 | 4.80 | 0.00 | - | 6 | 23 | 40.02% |
| SAIC240621P00140000 | 2024-05-17 3:15PM EDT | 140.00 | 6.51 | 4.00 | 6.80 | 0.00 | - | 20 | 23 | 36.11% |
| SAIC240621P00145000 | 2024-03-18 9:45AM EDT | 145.00 | 19.44 | 18.00 | 22.50 | 0.00 | - | 10 | 4 | 104.79% |
© 2024 Yahoo. All rights reserved.