SCI - Service Corporation International
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI230616C00050000 | 2022-11-23 10:30AM EDT | 50.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| SCI230616C00055000 | 2023-04-26 2:08PM EDT | 55.00 | 15.30 | 9.50 | 11.30 | 0.00 | - | 1 | 1 | 84.08% |
| SCI230616C00060000 | 2023-04-03 9:30AM EDT | 60.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SCI230616C00065000 | 2023-06-02 11:23AM EDT | 65.00 | 0.80 | 0.70 | 0.80 | +0.25 | +45.45% | 11 | 62 | 19.87% |
| SCI230616C00070000 | 2023-06-01 11:41AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 464 | 30.66% |
| SCI230616C00075000 | 2023-05-23 3:19PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 1,544 | 55.18% |
| SCI230616C00080000 | 2023-05-19 11:56AM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 125 | 902 | 54.30% |
| SCI230616C00085000 | 2023-05-03 11:16AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 223 | 66.80% |
| SCI230616C00090000 | 2023-04-28 2:02PM EDT | 90.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2,022 | 71.88% |
| SCI230616C00095000 | 2022-11-14 10:30AM EDT | 95.00 | 0.95 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 147.56% |
| SCI230616C00100000 | 2023-02-23 1:49PM EDT | 100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 54 | 92 | 104.69% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCI230616P00035000 | 2023-03-10 10:30AM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 162.89% |
| SCI230616P00045000 | 2023-05-01 11:06AM EDT | 45.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 89.06% |
| SCI230616P00050000 | 2023-05-01 1:03PM EDT | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 31 | 1,535 | 73.63% |
| SCI230616P00055000 | 2023-05-16 2:38PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 527 | 54.30% |
| SCI230616P00060000 | 2023-05-31 9:53AM EDT | 60.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 4 | 640 | 34.28% |
| SCI230616P00065000 | 2023-06-01 12:34PM EDT | 65.00 | 1.88 | 1.15 | 1.30 | 0.00 | - | 3 | 449 | 22.75% |
| SCI230616P00070000 | 2023-05-19 3:52PM EDT | 70.00 | 4.63 | 5.40 | 5.90 | 0.00 | - | 3 | 338 | 45.17% |
| SCI230616P00075000 | 2023-04-26 10:48AM EDT | 75.00 | 5.60 | 11.10 | 13.60 | 0.00 | - | 7 | 6 | 109.67% |
| SCI230616P00080000 | 2023-02-01 4:41PM EDT | 80.00 | 6.90 | 11.80 | 14.30 | 0.00 | - | 1 | 2 | 0.00% |
| SCI230616P00085000 | 2023-04-26 2:08PM EDT | 85.00 | 15.49 | 19.20 | 20.80 | 0.00 | - | 1 | 1 | 99.12% |
| SCI230616P00090000 | 2022-11-15 12:09PM EDT | 90.00 | 18.90 | 20.30 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.