Service Corporation International (SCI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 15.35 | 14.60 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| SCI240920C00062500 | 2024-08-19 12:12PM EDT | 62.50 | 13.32 | 13.30 | 18.00 | 0.00 | - | 3 | 3 | 74.12% |
| SCI240920C00065000 | 2024-05-06 9:32AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SCI240920C00067500 | 2024-06-24 3:21PM EDT | 67.50 | 7.80 | 7.60 | 10.40 | 0.00 | - | 1 | 3 | 0.00% |
| SCI240920C00070000 | 2024-08-30 1:10PM EDT | 70.00 | 8.70 | 5.70 | 10.00 | 0.00 | - | 2 | 42 | 91.75% |
| SCI240920C00072500 | 2024-08-29 1:57PM EDT | 72.50 | 6.48 | 3.10 | 5.80 | 0.00 | - | 2 | 160 | 36.33% |
| SCI240920C00075000 | 2024-09-04 1:51PM EDT | 75.00 | 3.30 | 1.20 | 5.40 | +0.30 | +10.00% | 5 | 239 | 65.50% |
| SCI240920C00077500 | 2024-09-06 11:22AM EDT | 77.50 | 1.51 | 1.20 | 1.75 | +0.02 | +1.34% | 1 | 837 | 26.27% |
| SCI240920C00080000 | 2024-09-03 11:03AM EDT | 80.00 | 0.70 | 0.10 | 1.25 | 0.00 | - | 45 | 145 | 35.91% |
| SCI240920C00082500 | 2024-08-30 11:51AM EDT | 82.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 186 | 27.98% |
| SCI240920C00085000 | 2024-08-29 11:58AM EDT | 85.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 15 | 131 | 46.39% |
| SCI240920C00090000 | 2024-07-30 12:27PM EDT | 90.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 56.98% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 73.14% |
| SCI240920C00100000 | 2024-06-18 9:34AM EDT | 100.00 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 120.41% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI240920P00045000 | 2024-03-06 3:53PM EDT | 45.00 | 0.57 | 0.05 | 1.55 | 0.00 | - | 8 | 8 | 205.27% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 142.97% |
| SCI240920P00055000 | 2024-05-16 12:56PM EDT | 55.00 | 0.40 | 0.20 | 1.50 | 0.00 | - | 3 | 100 | 144.63% |
| SCI240920P00057500 | 2024-09-03 10:20AM EDT | 57.50 | 0.05 | 0.30 | 0.15 | 0.00 | - | 1 | 3 | 95.31% |
| SCI240920P00060000 | 2024-08-29 2:44PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.14% |
| SCI240920P00062500 | 2024-07-10 10:09AM EDT | 62.50 | 0.85 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 83.30% |
| SCI240920P00065000 | 2024-07-10 10:04AM EDT | 65.00 | 1.25 | 0.05 | 2.15 | 0.00 | - | 5 | 169 | 96.88% |
| SCI240920P00067500 | 2024-08-19 12:27PM EDT | 67.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 3 | 103 | 50.49% |
| SCI240920P00070000 | 2024-09-05 1:40PM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 244 | 42.48% |
| SCI240920P00072500 | 2024-08-19 3:25PM EDT | 72.50 | 0.60 | 0.05 | 1.25 | 0.00 | - | 42 | 302 | 57.76% |
| SCI240920P00075000 | 2024-08-30 11:31AM EDT | 75.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 1 | 211 | 32.18% |
| SCI240920P00077500 | 2024-08-29 1:39PM EDT | 77.50 | 1.00 | 1.10 | 1.45 | 0.00 | - | 1 | 25 | 28.15% |
| SCI240920P00080000 | 2024-08-23 1:42PM EDT | 80.00 | 3.20 | 0.65 | 5.00 | 0.00 | - | 30 | 32 | 65.09% |
© 2024 Yahoo. All rights reserved.