UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,311.50 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,016.87 +1,292.83 (+2.83%)
Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 2024-01-23 1:00PM EDT | 80.00 | 32.10 | 44.30 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 2024-04-09 3:13PM EDT | 85.00 | 41.55 | 55.80 | 60.50 | 0.00 | - | 1 | 2 | 139.65% |
| LDOS240517C00090000 | 2024-02-16 10:43AM EDT | 90.00 | 32.40 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS240517C00095000 | 2024-03-05 4:50PM EDT | 95.00 | 34.28 | 32.10 | 37.00 | 0.00 | - | 2 | 19 | 0.00% |
| LDOS240517C00100000 | 2024-02-16 10:47AM EDT | 100.00 | 23.40 | 26.50 | 31.00 | 0.00 | - | 10 | 65 | 0.00% |
| LDOS240517C00105000 | 2024-04-30 2:02PM EDT | 105.00 | 34.00 | 35.80 | 40.50 | 0.00 | - | 1 | 30 | 89.55% |
| LDOS240517C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 21.32 | 30.80 | 35.50 | 0.00 | - | 1 | 87 | 78.22% |
| LDOS240517C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 25.00 | 25.80 | 30.50 | 0.00 | - | 1 | 67 | 67.19% |
| LDOS240517C00120000 | 2024-05-01 12:25PM EDT | 120.00 | 21.90 | 21.00 | 25.50 | 0.00 | - | 2 | 555 | 58.94% |
| LDOS240517C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 15.40 | 16.00 | 20.50 | 0.00 | - | 1 | 544 | 81.27% |
| LDOS240517C00130000 | 2024-05-02 3:34PM EDT | 130.00 | 14.30 | 11.00 | 15.50 | +1.90 | +15.32% | 9 | 381 | 66.31% |
| LDOS240517C00135000 | 2024-05-02 2:30PM EDT | 135.00 | 8.20 | 7.50 | 9.60 | +0.25 | +3.14% | 13 | 541 | 41.72% |
| LDOS240517C00140000 | 2024-05-02 3:35PM EDT | 140.00 | 3.93 | 3.20 | 4.40 | -0.17 | -4.15% | 12 | 537 | 24.37% |
| LDOS240517C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 1.35 | 1.10 | 1.35 | +0.06 | +4.65% | 32 | 101 | 19.45% |
| LDOS240517C00150000 | 2024-05-02 3:19PM EDT | 150.00 | 0.40 | 0.15 | 0.35 | +0.10 | +33.33% | 4 | 20 | 20.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 2024-01-05 1:55PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 260.74% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 239.50% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 166.80% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 124.41% |
| LDOS240517P00090000 | 2024-04-24 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 422 | 83.20% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 108.01% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 3.70 | 0.00 | - | 2 | 77 | 138.92% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 1.10 | +0.07 | +46.67% | 1 | 150 | 91.75% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 11 | 68 | 82.52% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 148 | 63.48% |
| LDOS240517P00120000 | 2024-05-02 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.25 | -0.24 | -96.00% | 6 | 544 | 48.83% |
| LDOS240517P00125000 | 2024-05-01 1:49PM EDT | 125.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 6 | 577 | 40.82% |
| LDOS240517P00130000 | 2024-05-01 1:09PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 281 | 39.72% |
| LDOS240517P00135000 | 2024-05-02 3:30PM EDT | 135.00 | 0.09 | 0.10 | 0.25 | -0.26 | -74.29% | 4 | 121 | 19.92% |
© 2024 Yahoo. All rights reserved.