Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
CallsforMay 17, 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 | 48.50 | 53.30 | 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 | 2024-03-04 1:26PM EDT | 105.00 | 25.45 | 22.80 | 27.00 | 0.00 | - | 4 | 30 | 0.00% |
| LDOS240517C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 21.32 | 23.50 | 28.30 | 0.00 | - | 1 | 87 | 0.00% |
| LDOS240517C00115000 | 2024-04-15 10:19AM EDT | 115.00 | 12.60 | 19.10 | 22.20 | 0.00 | - | 1 | 68 | 0.00% |
| LDOS240517C00120000 | 2024-04-30 10:45AM EDT | 120.00 | 16.90 | 15.10 | 16.60 | +4.90 | +40.83% | 8 | 555 | 0.00% |
| LDOS240517C00125000 | 2024-04-30 1:23PM EDT | 125.00 | 10.00 | 10.30 | 11.80 | +1.50 | +17.65% | 22 | 545 | 0.00% |
| LDOS240517C00130000 | 2024-04-30 12:52PM EDT | 130.00 | 6.10 | 5.70 | 7.80 | +1.30 | +27.08% | 189 | 441 | 0.00% |
| LDOS240517C00135000 | 2024-04-30 1:18PM EDT | 135.00 | 2.42 | 2.40 | 3.00 | +0.12 | +5.22% | 133 | 375 | 0.00% |
| LDOS240517C00140000 | 2024-04-30 1:09PM EDT | 140.00 | 0.65 | 0.60 | 0.95 | -0.48 | -42.48% | 85 | 556 | 12.50% |
| LDOS240517C00145000 | 2024-04-30 11:38AM EDT | 145.00 | 0.30 | 0.15 | 0.35 | -0.16 | -34.78% | 14 | 79 | 17.70% |
| LDOS240517C00150000 | 2024-04-30 12:25PM EDT | 150.00 | 0.13 | 0.10 | 0.20 | -0.13 | -50.00% | 1 | 13 | 23.15% |
PutsforMay 17, 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 | 239.36% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 219.19% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 151.42% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 82.81% |
| LDOS240517P00090000 | 2024-04-24 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 422 | 74.22% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 96.09% |
| LDOS240517P00100000 | 2024-02-08 1:38PM EDT | 100.00 | 1.44 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 134.03% |
| LDOS240517P00105000 | 2024-04-22 10:28AM EDT | 105.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 150 | 76.95% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 11 | 68 | 104.61% |
| LDOS240517P00115000 | 2024-04-29 3:54PM EDT | 115.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 8 | 139 | 57.81% |
| LDOS240517P00120000 | 2024-04-30 11:36AM EDT | 120.00 | 0.15 | 0.05 | 0.15 | -0.50 | -76.92% | 66 | 543 | 36.23% |
| LDOS240517P00125000 | 2024-04-30 9:36AM EDT | 125.00 | 0.15 | 0.00 | 1.25 | -1.50 | -90.91% | 2 | 581 | 48.19% |
| LDOS240517P00130000 | 2024-04-30 1:09PM EDT | 130.00 | 0.40 | 0.35 | 0.60 | -2.35 | -85.45% | 13 | 290 | 27.22% |
| LDOS240517P00135000 | 2024-04-30 1:17PM EDT | 135.00 | 2.00 | 1.45 | 1.85 | -7.80 | -79.59% | 35 | 25 | 27.69% |
© 2024 Yahoo. All rights reserved.