NYSE - Delayed Quote • USD
Leidos Holdings, Inc. (LDOS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 1/23/2024 5:00 PM | 80 | 32.10 | 44.30 | 47.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 4/9/2024 7:13 PM | 85 | 41.55 | 43.50 | 48.00 | 0.00 | 0.00% | 1 | 2 | 100.78% |
| LDOS240517C00090000 | 2/16/2024 2:43 PM | 90 | 32.40 | 36.50 | 41.00 | 0.00 | 0.00% | 1 | 0 | 98.54% |
| LDOS240517C00095000 | 3/5/2024 8:50 PM | 95 | 34.28 | 32.10 | 37.00 | 0.00 | 0.00% | 2 | 19 | 109.99% |
| LDOS240517C00100000 | 2/16/2024 2:47 PM | 100 | 23.40 | 26.50 | 31.00 | 0.00 | 0.00% | 10 | 65 | 75.05% |
| LDOS240517C00105000 | 3/4/2024 5:26 PM | 105 | 25.45 | 22.80 | 27.00 | 0.00 | 0.00% | 4 | 30 | 83.06% |
| LDOS240517C00110000 | 4/26/2024 5:29 PM | 110 | 21.32 | 18.90 | 23.30 | 1.63 | 8.28% | 1 | 86 | 55.03% |
| LDOS240517C00115000 | 4/15/2024 2:19 PM | 115 | 12.60 | 14.10 | 17.90 | 0.00 | 0.00% | 1 | 68 | 68.09% |
| LDOS240517C00120000 | 4/26/2024 7:00 PM | 120 | 12.00 | 10.50 | 13.40 | 1.60 | 15.38% | 1 | 555 | 58.86% |
| LDOS240517C00125000 | 4/26/2024 7:21 PM | 125 | 7.70 | 5.60 | 9.60 | 0.30 | 4.05% | 1 | 551 | 53.86% |
| LDOS240517C00130000 | 4/26/2024 7:55 PM | 130 | 4.40 | 4.20 | 4.60 | 1.00 | 29.41% | 48 | 384 | 35.47% |
| LDOS240517C00135000 | 4/26/2024 7:34 PM | 135 | 2.20 | 2.05 | 2.30 | 0.10 | 4.76% | 9 | 219 | 33.25% |
| LDOS240517C00140000 | 4/26/2024 5:38 PM | 140 | 0.95 | 0.90 | 1.15 | 0.00 | 0.00% | 4 | 330 | 33.91% |
| LDOS240517C00145000 | 4/26/2024 7:00 PM | 145 | 0.50 | 0.35 | 0.55 | 0.13 | 35.14% | 2 | 25 | 34.79% |
| LDOS240517C00150000 | 4/26/2024 6:52 PM | 150 | 0.15 | 0.20 | 0.35 | -0.34 | -69.39% | 1 | 4 | 38.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 1/5/2024 5:55 PM | 70 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 208.55% |
| LDOS240517P00075000 | 1/5/2024 5:55 PM | 75 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 6 | 189.60% |
| LDOS240517P00080000 | 1/18/2024 8:02 PM | 80 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 128.42% |
| LDOS240517P00085000 | 4/8/2024 6:01 PM | 85 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 27 | 105.66% |
| LDOS240517P00090000 | 4/24/2024 7:30 PM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 194 | 422 | 60.16% |
| LDOS240517P00095000 | 2/6/2024 6:02 PM | 95 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 29 | 77.49% |
| LDOS240517P00100000 | 2/8/2024 5:38 PM | 100 | 1.44 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 77 | 108.89% |
| LDOS240517P00105000 | 4/22/2024 2:28 PM | 105 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 150 | 62.94% |
| LDOS240517P00110000 | 4/15/2024 5:41 PM | 110 | 0.50 | 0.00 | 1.25 | 0.00 | 0.00% | 11 | 68 | 52.64% |
| LDOS240517P00115000 | 4/26/2024 6:39 PM | 115 | 0.25 | 0.05 | 0.90 | -0.95 | -79.17% | 22 | 116 | 46.63% |
| LDOS240517P00120000 | 4/26/2024 6:36 PM | 120 | 0.72 | 0.20 | 1.15 | 0.22 | 44.00% | 11 | 517 | 38.31% |
| LDOS240517P00125000 | 4/26/2024 7:59 PM | 125 | 1.65 | 0.70 | 1.70 | -0.30 | -15.38% | 375 | 251 | 31.06% |
| LDOS240517P00130000 | 4/26/2024 7:36 PM | 130 | 3.30 | 3.30 | 3.60 | -0.30 | -8.33% | 21 | 87 | 30.34% |
| LDOS240517P00135000 | 3/12/2024 1:46 PM | 135 | 9.80 | 9.10 | 11.80 | 0.00 | 0.00% | 14 | 25 | 62.40% |
Related Tickers
SAIC Science Applications International Corporation
129.47
+0.27%
CACI CACI International Inc
404.87
+0.75%
CDW CDW Corporation
242.26
-0.48%
PSN Parsons Corporation
79.73
+0.57%
FI Fiserv, Inc.
155.89
+1.70%
IT Gartner, Inc.
448.78
+0.55%
GIB CGI Inc.
103.14
0.00%
CTSH Cognizant Technology Solutions Corporation
66.94
+0.27%
FIS Fidelity National Information Services, Inc.
69.60
-1.23%
ACN Accenture plc
308.01
-0.32%