NasdaqGS - Delayed Quote • USD
Science Applications International Corporation (SAIC)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517C00115000 | 4/17/2024 7:24 PM | 115 | 10.93 | 14.50 | 18.60 | 0.00 | 0.00% | 2 | 1 | 82.47% |
| SAIC240517C00120000 | 4/19/2024 3:27 PM | 120 | 5.80 | 9.50 | 13.90 | 0.00 | 0.00% | 1 | 24 | 69.51% |
| SAIC240517C00125000 | 4/30/2024 4:28 PM | 125 | 5.50 | 4.60 | 7.50 | 0.00 | 0.00% | 1 | 97 | 33.35% |
| SAIC240517C00130000 | 5/3/2024 7:46 PM | 130 | 2.65 | 2.60 | 3.60 | 0.38 | 16.74% | 7 | 99 | 27.99% |
| SAIC240517C00135000 | 5/3/2024 7:46 PM | 135 | 0.80 | 0.55 | 0.90 | -0.30 | -27.27% | 2 | 114 | 22.02% |
| SAIC240517C00140000 | 4/30/2024 7:14 PM | 140 | 0.16 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 59 | 30.40% |
| SAIC240517C00145000 | 4/26/2024 2:54 PM | 145 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 36 | 25.20% |
| SAIC240517C00150000 | 3/14/2024 4:03 PM | 150 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 82.08% |
| SAIC240517C00155000 | 4/30/2024 7:14 PM | 155 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 10 | 93.65% |
| SAIC240517C00160000 | 2/28/2024 6:15 PM | 160 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 14 | 104.35% |
| SAIC240517C00170000 | 4/24/2024 2:49 PM | 170 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 123.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC240517P00095000 | 12/28/2023 3:40 PM | 95 | 1.01 | 0.00 | 2.40 | 0.00 | 0.00% | 5 | 26 | 130.76% |
| SAIC240517P00100000 | 2/20/2024 3:31 PM | 100 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 141.31% |
| SAIC240517P00105000 | 1/31/2024 2:30 PM | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 25.00% |
| SAIC240517P00110000 | 3/21/2024 7:49 PM | 110 | 0.60 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 22 | 56.64% |
| SAIC240517P00115000 | 4/25/2024 7:28 PM | 115 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 10 | 57.72% |
| SAIC240517P00120000 | 4/29/2024 4:53 PM | 120 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 74 | 45.80% |
| SAIC240517P00125000 | 5/2/2024 5:04 PM | 125 | 0.80 | 0.25 | 0.80 | 0.00 | 0.00% | 8 | 96 | 31.13% |
| SAIC240517P00130000 | 4/29/2024 2:41 PM | 130 | 1.85 | 1.10 | 1.85 | 0.00 | 0.00% | 10 | 23 | 25.90% |
| SAIC240517P00135000 | 3/21/2024 6:42 PM | 135 | 8.77 | 8.10 | 12.50 | 0.00 | 0.00% | 1 | 1 | 84.45% |
| SAIC240517P00140000 | 4/4/2024 1:39 PM | 140 | 10.60 | 6.90 | 11.00 | 0.00 | 0.00% | 5 | 0 | 57.03% |
| SAIC240517P00145000 | 3/18/2024 1:41 PM | 145 | 17.93 | 18.00 | 22.70 | 0.00 | 0.00% | 3 | 0 | 120.34% |
| SAIC240517P00165000 | 12/5/2023 2:35 PM | 165 | 29.95 | 39.30 | 43.90 | 0.00 | 0.00% | - | 0 | 187.38% |
Related Tickers
CACI CACI International Inc
414.95
+0.97%
LDOS Leidos Holdings, Inc.
141.67
-0.69%
CDW CDW Corporation
219.56
+0.53%
PSN Parsons Corporation
78.47
+1.51%
BR Broadridge Financial Solutions, Inc.
198.85
+1.79%
ASGN ASGN Incorporated
96.15
+0.09%
DXC DXC Technology Company
19.16
+1.38%
WIT Wipro Limited
5.40
+0.56%
GLOB Globant S.A.
185.55
+3.32%
VYX NCR Voyix Corporation
12.31
+1.82%