Service Corporation International (SCI)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621C00030000 | 2023-12-08 11:37AM EDT | 30.00 | 35.90 | 36.00 | 40.50 | 0.00 | - | - | 1 | 0.00% |
| SCI240621C00050000 | 2023-10-27 11:19AM EDT | 50.00 | 7.90 | 12.60 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240621C00055000 | 2024-01-22 10:30AM EDT | 55.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SCI240621C00062500 | 2024-06-03 2:57PM EDT | 62.50 | 8.90 | 7.60 | 12.40 | 0.00 | - | 1 | 0 | 54.69% |
| SCI240621C00065000 | 2024-05-29 10:45AM EDT | 65.00 | 4.68 | 5.30 | 9.90 | 0.00 | - | 1 | 0 | 52.54% |
| SCI240621C00067500 | 2024-06-03 2:52PM EDT | 67.50 | 3.89 | 3.00 | 7.40 | 0.00 | - | 1 | 7 | 116.50% |
| SCI240621C00070000 | 2024-06-12 2:00PM EDT | 70.00 | 1.96 | 2.40 | 2.90 | 0.00 | - | 5 | 25 | 33.84% |
| SCI240621C00072500 | 2024-06-13 3:42PM EDT | 72.50 | 0.75 | 0.70 | 0.85 | -0.20 | -21.05% | 37 | 142 | 21.83% |
| SCI240621C00075000 | 2024-06-12 2:51PM EDT | 75.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 8 | 305 | 24.46% |
| SCI240621C00077500 | 2024-05-21 12:08PM EDT | 77.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 15 | 319 | 60.55% |
| SCI240621C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 47.85% |
| SCI240621C00082500 | 2024-04-26 10:32AM EDT | 82.50 | 0.30 | 0.00 | 1.70 | 0.00 | - | 10 | 50 | 94.34% |
| SCI240621C00085000 | 2024-03-18 10:10AM EDT | 85.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 7 | 97.95% |
| SCI240621C00090000 | 2024-03-12 10:02AM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 26 | 166 | 106.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240621P00030000 | 2023-11-09 11:00AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 364.45% |
| SCI240621P00032500 | 2023-10-20 11:06AM EDT | 32.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 334.77% |
| SCI240621P00035000 | 2023-11-02 12:01PM EDT | 35.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 268.36% |
| SCI240621P00037500 | 2023-10-20 3:22PM EDT | 37.50 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 281.25% |
| SCI240621P00040000 | 2024-01-08 10:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SCI240621P00047500 | 2024-05-28 1:44PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 99 | 125.00% |
| SCI240621P00050000 | 2024-03-05 11:01AM EDT | 50.00 | 0.25 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 202.34% |
| SCI240621P00055000 | 2024-03-14 3:27PM EDT | 55.00 | 0.35 | 0.20 | 1.15 | 0.00 | - | 1 | 16 | 157.52% |
| SCI240621P00057500 | 2024-03-06 12:43PM EDT | 57.50 | 0.35 | 0.30 | 1.10 | 0.00 | - | 10 | 400 | 139.36% |
| SCI240621P00060000 | 2024-03-07 12:24PM EDT | 60.00 | 0.44 | 0.35 | 0.70 | 0.00 | - | 3 | 20 | 110.25% |
| SCI240621P00062500 | 2024-05-07 3:59PM EDT | 62.50 | 0.31 | 0.00 | 1.50 | 0.00 | - | 1 | 49 | 103.22% |
| SCI240621P00065000 | 2024-06-13 11:46AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 159 | 48.24% |
| SCI240621P00067500 | 2024-06-06 3:42PM EDT | 67.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 202 | 442 | 34.38% |
| SCI240621P00070000 | 2024-06-14 11:36AM EDT | 70.00 | 0.18 | 0.10 | 0.20 | -0.62 | -77.50% | 1 | 65 | 24.71% |
| SCI240621P00072500 | 2024-06-14 11:36AM EDT | 72.50 | 0.95 | 0.60 | 1.10 | +0.15 | +18.75% | 2 | 274 | 26.86% |
| SCI240621P00075000 | 2024-06-14 11:36AM EDT | 75.00 | 3.15 | 1.60 | 3.10 | -1.45 | -31.52% | 1 | 27 | 36.62% |
© 2024 Yahoo. All rights reserved.