Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LDOS240517C00110000 | 2024-05-03 9:41AM EDT | 110.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| LDOS240517C00115000 | 2024-05-06 12:36PM EDT | 115.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| LDOS240517C00120000 | 2024-05-06 1:41PM EDT | 120.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 6 | 550 | 0.00% |
| LDOS240517C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 544 | 0.00% |
| LDOS240517C00130000 | 2024-05-06 3:39PM EDT | 130.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 378 | 0.00% |
| LDOS240517C00135000 | 2024-05-06 9:46AM EDT | 135.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 539 | 0.00% |
| LDOS240517C00140000 | 2024-05-06 12:25PM EDT | 140.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 528 | 0.00% |
| LDOS240517C00145000 | 2024-05-06 3:39PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 3.13% |
| LDOS240517C00150000 | 2024-05-06 3:47PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| LDOS240517C00155000 | 2024-04-30 3:25PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 | 314.40% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 288.77% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 201.07% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| LDOS240517P00090000 | 2024-05-03 10:34AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 399 | 50.00% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 130.08% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 25.00% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 25.00% |
| LDOS240517P00120000 | 2024-05-06 2:30PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 25.00% |
| LDOS240517P00125000 | 2024-05-03 10:16AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 577 | 12.50% |
| LDOS240517P00130000 | 2024-05-03 9:40AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 281 | 12.50% |
| LDOS240517P00135000 | 2024-05-03 11:02AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 6.25% |
| LDOS240517P00140000 | 2024-05-06 3:03PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 3.13% |
| LDOS240517P00145000 | 2024-05-06 11:47AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.