Service Corporation International (SCI)
NYSE - NYSE Delayed 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 | 13.50 | 17.90 | 0.00 | - | 1 | 1 | 57.03% |
| SCI240920C00062500 | 2024-02-05 3:15PM EDT | 62.50 | 8.83 | 12.50 | 16.20 | 0.00 | - | - | 3 | 64.09% |
| SCI240920C00067500 | 2024-04-01 11:22AM EDT | 67.50 | 9.08 | 7.00 | 7.60 | 0.00 | - | 2 | 3 | 38.31% |
| SCI240920C00070000 | 2024-04-24 1:23PM EDT | 70.00 | 5.70 | 3.70 | 4.30 | 0.00 | - | 18 | 20 | 26.00% |
| SCI240920C00072500 | 2024-05-02 12:49PM EDT | 72.50 | 2.98 | 2.75 | 3.20 | -1.32 | -30.70% | 1 | 47 | 25.57% |
| SCI240920C00075000 | 2024-04-30 10:15AM EDT | 75.00 | 3.60 | 1.40 | 2.10 | 0.00 | - | 30 | 365 | 23.83% |
| SCI240920C00077500 | 2024-04-25 1:39PM EDT | 77.50 | 2.30 | 1.15 | 1.30 | 0.00 | - | 2 | 18 | 22.49% |
| SCI240920C00080000 | 2024-04-29 2:50PM EDT | 80.00 | 2.00 | 0.70 | 0.85 | 0.00 | - | 2 | 40 | 22.27% |
| SCI240920C00082500 | 2024-04-24 12:23PM EDT | 82.50 | 1.10 | 0.45 | 0.60 | 0.00 | - | 4 | 76 | 22.78% |
| SCI240920C00085000 | 2024-04-29 12:14PM EDT | 85.00 | 1.01 | 0.25 | 0.40 | 0.00 | - | 1 | 18 | 22.95% |
| SCI240920C00090000 | 2024-03-14 2:57PM EDT | 90.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 27.64% |
| SCI240920C00095000 | 2024-03-06 1:54PM EDT | 95.00 | 0.61 | 0.30 | 0.50 | 0.00 | - | 4 | 4 | 33.50% |
| SCI240920C00100000 | 2024-01-22 11:01AM EDT | 100.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | - | 2 | 36.67% |
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 | 53.17% |
| SCI240920P00050000 | 2024-02-26 10:30AM EDT | 50.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 40.45% |
| SCI240920P00055000 | 2024-04-23 2:28PM EDT | 55.00 | 0.55 | 0.45 | 0.50 | 0.00 | - | 3 | 100 | 29.00% |
| SCI240920P00057500 | 2024-04-17 11:03AM EDT | 57.50 | 0.90 | 0.60 | 0.70 | 0.00 | - | - | 3 | 27.32% |
| SCI240920P00060000 | 2024-04-12 12:33PM EDT | 60.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 2 | 4 | 24.93% |
| SCI240920P00062500 | 2024-04-26 9:57AM EDT | 62.50 | 1.30 | 1.10 | 1.35 | 0.00 | - | 8 | 26 | 23.98% |
| SCI240920P00065000 | 2024-04-22 2:45PM EDT | 65.00 | 2.10 | 1.60 | 1.90 | 0.00 | - | 100 | 109 | 22.57% |
| SCI240920P00070000 | 2024-04-30 3:32PM EDT | 70.00 | 3.20 | 3.40 | 4.60 | 0.00 | - | 17 | 27 | 25.44% |
| SCI240920P00072500 | 2024-04-30 2:44PM EDT | 72.50 | 4.30 | 4.70 | 5.00 | 0.00 | - | 123 | 101 | 19.06% |
| SCI240920P00075000 | 2024-04-30 3:49PM EDT | 75.00 | 5.60 | 6.30 | 7.10 | 0.00 | - | 13 | 11 | 21.27% |
© 2024 Yahoo. All rights reserved.