Science Applications International Corporation (SAIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 74.76 | 51.00 | 55.90 | 0.00 | - | 2 | 3 | 414.26% |
| SAIC240621C00100000 | 2023-12-05 10:46AM EDT | 100.00 | 35.40 | 26.00 | 27.00 | 0.00 | - | - | 0 | 351.22% |
| SAIC240621C00105000 | 2023-12-04 10:38AM EDT | 105.00 | 28.10 | 22.20 | 23.90 | 0.00 | - | 1 | 1 | 333.57% |
| SAIC240621C00110000 | 2024-06-13 1:50PM EDT | 110.00 | 6.00 | 2.40 | 4.50 | 0.00 | - | 1 | 2 | 41.07% |
| SAIC240621C00115000 | 2024-06-13 1:48PM EDT | 115.00 | 1.63 | 0.35 | 3.90 | 0.00 | - | 1 | 108 | 78.96% |
| SAIC240621C00120000 | 2024-06-14 2:31PM EDT | 120.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 2 | 229 | 37.74% |
| SAIC240621C00125000 | 2024-06-14 1:00PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 14 | 122 | 37.89% |
| SAIC240621C00130000 | 2024-06-14 11:05AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 10 | 188 | 50.39% |
| SAIC240621C00135000 | 2024-06-14 1:53PM EDT | 135.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 4 | 187 | 56.64% |
| SAIC240621C00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 76.95% |
| SAIC240621C00145000 | 2024-06-03 3:35PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 76 | 145 | 76.56% |
| SAIC240621C00150000 | 2024-06-04 2:22PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 541 | 85.16% |
| SAIC240621C00155000 | 2024-06-03 2:42PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 29 | 94.53% |
| SAIC240621C00160000 | 2024-06-04 2:22PM EDT | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 102.34% |
| SAIC240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 268.80% |
| SAIC240621C00185000 | 2024-05-31 12:37PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 291.50% |
| SAIC240621C00195000 | 2024-06-03 9:30AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 312.50% |
| SAIC240621C00210000 | 2024-05-31 2:47PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 34 | 170.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240621P00070000 | 2024-06-03 11:00AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 45 | 145.31% |
| SAIC240621P00075000 | 2023-09-08 11:30AM EDT | 75.00 | 0.81 | 0.55 | 2.35 | 0.00 | - | 3 | 3 | 254.59% |
| SAIC240621P00090000 | 2024-06-03 9:40AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 75.00% |
| SAIC240621P00095000 | 2024-05-31 1:57PM EDT | 95.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 21 | 21 | 94.73% |
| SAIC240621P00100000 | 2024-05-31 10:43AM EDT | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 43 | 76.07% |
| SAIC240621P00105000 | 2024-06-03 9:36AM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 54.20% |
| SAIC240621P00110000 | 2024-06-12 10:32AM EDT | 110.00 | 0.45 | 0.05 | 0.95 | +0.25 | +125.00% | 1 | 26 | 39.99% |
| SAIC240621P00115000 | 2024-06-14 10:11AM EDT | 115.00 | 3.10 | 1.70 | 3.80 | +2.55 | +463.64% | 3 | 131 | 51.17% |
| SAIC240621P00120000 | 2024-06-12 2:08PM EDT | 120.00 | 3.48 | 4.70 | 9.00 | 0.00 | - | 11 | 29 | 85.55% |
| SAIC240621P00125000 | 2024-06-06 3:29PM EDT | 125.00 | 9.35 | 9.70 | 14.00 | 0.00 | - | 4 | 32 | 55.86% |
| SAIC240621P00130000 | 2024-06-06 1:39PM EDT | 130.00 | 13.43 | 14.90 | 19.00 | 0.00 | - | 3 | 2 | 76.42% |
| SAIC240621P00135000 | 2024-06-04 9:30AM EDT | 135.00 | 19.00 | 20.90 | 22.40 | 0.00 | - | 1 | 1 | 73.44% |
| SAIC240621P00140000 | 2024-06-03 12:08PM EDT | 140.00 | 21.70 | 24.50 | 29.00 | 0.00 | - | 8 | 0 | 93.95% |
| SAIC240621P00145000 | 2024-06-03 10:01AM EDT | 145.00 | 21.55 | 29.80 | 34.00 | 0.00 | - | 2 | 0 | 116.21% |
© 2024 Yahoo. All rights reserved.