Service Corporation International (SCI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 15.35 | 14.60 | 19.00 | 0.00 | - | 1 | 1 | 58.33% |
| SCI240920C00062500 | 2024-02-05 3:15PM EDT | 62.50 | 8.83 | 12.50 | 16.20 | 0.00 | - | - | 3 | 61.38% |
| SCI240920C00065000 | 2024-05-06 9:32AM EDT | 65.00 | 5.90 | 8.00 | 9.00 | 0.00 | - | 1 | 0 | 33.02% |
| SCI240920C00067500 | 2024-05-29 10:45AM EDT | 67.50 | 4.88 | 6.20 | 8.90 | 0.00 | - | 2 | 3 | 43.12% |
| SCI240920C00070000 | 2024-05-24 10:23AM EDT | 70.00 | 4.90 | 4.50 | 5.20 | 0.00 | - | 1 | 41 | 27.61% |
| SCI240920C00072500 | 2024-05-21 12:11PM EDT | 72.50 | 2.45 | 3.10 | 4.40 | 0.00 | - | 17 | 161 | 30.21% |
| SCI240920C00075000 | 2024-05-24 11:05AM EDT | 75.00 | 2.30 | 2.00 | 2.80 | 0.00 | - | 20 | 478 | 26.33% |
| SCI240920C00077500 | 2024-05-28 9:46AM EDT | 77.50 | 1.50 | 0.90 | 1.90 | 0.00 | - | 10 | 610 | 25.44% |
| SCI240920C00080000 | 2024-05-31 10:53AM EDT | 80.00 | 0.90 | 0.70 | 1.10 | -1.10 | -55.00% | 37 | 40 | 23.57% |
| SCI240920C00082500 | 2024-05-28 1:03PM EDT | 82.50 | 0.50 | 0.45 | 1.00 | 0.00 | - | 13 | 58 | 26.37% |
| SCI240920C00085000 | 2024-05-13 3:52PM EDT | 85.00 | 0.25 | 0.25 | 1.35 | 0.00 | - | 2 | 16 | 33.06% |
| SCI240920C00090000 | 2024-05-08 10:47AM EDT | 90.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 66.53% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 34.72% |
| SCI240920C00100000 | 2024-01-22 11:01AM EDT | 100.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 2 | 38.38% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920P00045000 | 2024-03-06 3:53PM EDT | 45.00 | 0.57 | 0.05 | 1.55 | 0.00 | - | 8 | 8 | 62.38% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 48.15% |
| SCI240920P00055000 | 2024-05-16 12:56PM EDT | 55.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 100 | 58.94% |
| SCI240920P00057500 | 2024-05-20 3:43PM EDT | 57.50 | 0.55 | 0.30 | 2.70 | 0.00 | - | 1 | 1 | 55.27% |
| SCI240920P00060000 | 2024-05-09 9:36AM EDT | 60.00 | 0.73 | 0.45 | 1.30 | 0.00 | - | 1 | 7 | 35.67% |
| SCI240920P00062500 | 2024-05-03 1:57PM EDT | 62.50 | 1.45 | 0.35 | 2.00 | 0.00 | - | 7 | 19 | 36.45% |
| SCI240920P00065000 | 2024-05-31 11:14AM EDT | 65.00 | 1.35 | 1.00 | 1.55 | +0.15 | +12.50% | 11 | 242 | 26.78% |
| SCI240920P00067500 | 2024-05-31 11:53AM EDT | 67.50 | 2.00 | 1.55 | 2.20 | -0.10 | -4.76% | 29 | 74 | 25.62% |
| SCI240920P00070000 | 2024-05-17 3:29PM EDT | 70.00 | 2.80 | 2.30 | 5.00 | 0.00 | - | 13 | 56 | 37.07% |
| SCI240920P00072500 | 2024-04-30 2:44PM EDT | 72.50 | 4.30 | 3.80 | 4.60 | 0.00 | - | 123 | 101 | 26.18% |
| SCI240920P00075000 | 2024-05-24 2:16PM EDT | 75.00 | 5.10 | 4.70 | 5.60 | 0.00 | - | 1 | 11 | 22.82% |
© 2024 Yahoo. All rights reserved.