Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 58.00 | 62.60 | 0.00 | - | 1 | 2 | 250.98% |
| 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 | 38.00 | 42.60 | 0.00 | - | 1 | 30 | 169.87% |
| LDOS240517C00110000 | 2024-05-08 3:33PM EDT | 110.00 | 36.30 | 33.00 | 37.70 | +4.39 | +13.76% | 1 | 87 | 153.71% |
| LDOS240517C00115000 | 2024-05-08 3:33PM EDT | 115.00 | 31.30 | 28.00 | 32.70 | +3.97 | +14.53% | 1 | 67 | 135.67% |
| LDOS240517C00120000 | 2024-05-08 3:34PM EDT | 120.00 | 25.60 | 23.00 | 27.60 | +2.48 | +10.73% | 268 | 550 | 116.11% |
| LDOS240517C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 15.40 | 18.30 | 22.10 | 0.00 | - | 1 | 544 | 89.80% |
| LDOS240517C00130000 | 2024-05-08 3:00PM EDT | 130.00 | 15.00 | 13.20 | 17.00 | +1.60 | +11.94% | 3 | 378 | 71.78% |
| LDOS240517C00135000 | 2024-05-08 2:44PM EDT | 135.00 | 10.56 | 8.20 | 12.00 | +3.56 | +50.86% | 4 | 539 | 55.42% |
| LDOS240517C00140000 | 2024-05-08 3:46PM EDT | 140.00 | 5.60 | 5.00 | 6.90 | +1.70 | +43.59% | 213 | 504 | 36.94% |
| LDOS240517C00145000 | 2024-05-08 3:58PM EDT | 145.00 | 1.65 | 1.60 | 1.85 | +0.90 | +120.00% | 72 | 135 | 16.55% |
| LDOS240517C00150000 | 2024-05-08 3:51PM EDT | 150.00 | 0.20 | 0.05 | 0.80 | +0.05 | +33.33% | 5 | 22 | 24.71% |
| LDOS240517C00155000 | 2024-04-30 3:25PM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 37.53% |
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 | 335.74% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 308.98% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 216.31% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 121.09% |
| LDOS240517P00090000 | 2024-05-03 10:34AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 399 | 109.38% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 141.70% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 86.72% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 149 | 83.20% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 68 | 99.12% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 148 | 57.03% |
| LDOS240517P00120000 | 2024-05-08 3:52PM EDT | 120.00 | 0.11 | 0.00 | 0.15 | -0.04 | -26.67% | 2 | 541 | 55.08% |
| LDOS240517P00125000 | 2024-05-08 3:52PM EDT | 125.00 | 0.15 | 0.00 | 0.30 | +0.13 | +650.00% | 2 | 547 | 50.29% |
| LDOS240517P00130000 | 2024-05-03 9:40AM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 45 | 281 | 43.51% |
| LDOS240517P00135000 | 2024-05-08 3:48PM EDT | 135.00 | 0.10 | 0.00 | 0.30 | -0.10 | -50.00% | 9 | 146 | 33.01% |
| LDOS240517P00140000 | 2024-05-08 1:46PM EDT | 140.00 | 0.20 | 0.00 | 0.40 | -0.20 | -50.00% | 21 | 93 | 22.24% |
| LDOS240517P00145000 | 2024-05-08 3:41PM EDT | 145.00 | 1.20 | 0.95 | 1.10 | -1.27 | -51.42% | 12 | 75 | 13.92% |
© 2024 Yahoo. All rights reserved.