UK markets closed

Service Corporation International (SCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.45-0.08 (-0.11%)
At close: 04:00PM EDT
70.52 -1.93 (-2.66%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240621C000300002023-12-08 11:37AM EDT30.0035.9036.0040.500.00--10.00%
SCI240621C000500002023-10-27 11:19AM EDT50.007.9012.6013.400.00-100.00%
SCI240621C000550002024-01-22 10:30AM EDT55.0014.350.000.000.00--00.00%
SCI240621C000625002024-06-03 2:57PM EDT62.508.907.6012.400.00-1054.69%
SCI240621C000650002024-05-29 10:45AM EDT65.004.685.309.900.00-1052.54%
SCI240621C000675002024-06-03 2:52PM EDT67.503.893.007.400.00-17116.50%
SCI240621C000700002024-06-12 2:00PM EDT70.001.962.402.900.00-52533.84%
SCI240621C000725002024-06-13 3:42PM EDT72.500.750.700.85-0.20-21.05%3714221.83%
SCI240621C000750002024-06-12 2:51PM EDT75.000.050.050.200.00-830524.46%
SCI240621C000775002024-05-21 12:08PM EDT77.500.140.050.750.00-1531960.55%
SCI240621C000800002024-05-02 9:54AM EDT80.000.150.000.150.00-111847.85%
SCI240621C000825002024-04-26 10:32AM EDT82.500.300.001.700.00-105094.34%
SCI240621C000850002024-03-18 10:10AM EDT85.000.500.001.250.00-2797.95%
SCI240621C000900002024-03-12 10:02AM EDT90.000.370.000.750.00-26166106.64%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SCI240621P000300002023-11-09 11:00AM EDT30.000.200.000.750.00-16364.45%
SCI240621P000325002023-10-20 11:06AM EDT32.500.450.000.750.00-11334.77%
SCI240621P000350002023-11-02 12:01PM EDT35.000.400.000.350.00-13268.36%
SCI240621P000375002023-10-20 3:22PM EDT37.500.650.000.750.00-12281.25%
SCI240621P000400002024-01-08 10:30AM EDT40.000.220.000.000.00--150.00%
SCI240621P000475002024-05-28 1:44PM EDT47.500.050.000.050.00-9799125.00%
SCI240621P000500002024-03-05 11:01AM EDT50.000.250.051.400.00-33202.34%
SCI240621P000550002024-03-14 3:27PM EDT55.000.350.201.150.00-116157.52%
SCI240621P000575002024-03-06 12:43PM EDT57.500.350.301.100.00-10400139.36%
SCI240621P000600002024-03-07 12:24PM EDT60.000.440.350.700.00-320110.25%
SCI240621P000625002024-05-07 3:59PM EDT62.500.310.001.500.00-149103.22%
SCI240621P000650002024-06-13 11:46AM EDT65.000.100.050.100.00-1215948.24%
SCI240621P000675002024-06-06 3:42PM EDT67.500.200.000.100.00-20244234.38%
SCI240621P000700002024-06-14 11:36AM EDT70.000.180.100.20-0.62-77.50%16524.71%
SCI240621P000725002024-06-14 11:36AM EDT72.500.950.601.10+0.15+18.75%227426.86%
SCI240621P000750002024-06-14 11:36AM EDT75.003.151.603.10-1.45-31.52%12736.62%