NYSE - Delayed Quote • USD
Leidos Holdings, Inc. (LDOS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:42 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LDOS240517C00090000 | 2/16/2024 2:43 PM | 90 | 32.40 | 36.50 | 41.00 | 0.00 | 0.00% | 1 | 0 | 124.93% |
| LDOS240517C00095000 | 3/5/2024 8:50 PM | 95 | 34.28 | 32.10 | 37.00 | 0.00 | 0.00% | 2 | 19 | 80.81% |
| LDOS240517C00100000 | 2/16/2024 2:47 PM | 100 | 23.40 | 26.50 | 31.00 | 0.00 | 0.00% | 10 | 65 | 96.80% |
| LDOS240517C00105000 | 3/4/2024 5:26 PM | 105 | 25.45 | 22.80 | 27.00 | 0.00 | 0.00% | 4 | 30 | 66.02% |
| LDOS240517C00110000 | 3/20/2024 2:11 PM | 110 | 19.69 | 13.50 | 17.90 | 0.00 | 0.00% | 2 | 86 | 0.00% |
| LDOS240517C00115000 | 4/15/2024 2:19 PM | 115 | 12.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LDOS240517C00120000 | 4/24/2024 3:38 PM | 120 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LDOS240517C00125000 | 4/24/2024 1:32 PM | 125 | 5.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LDOS240517C00130000 | 4/24/2024 7:46 PM | 130 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.78% |
| LDOS240517C00135000 | 4/24/2024 4:28 PM | 135 | 1.87 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| LDOS240517C00140000 | 4/24/2024 6:19 PM | 140 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| LDOS240517C00145000 | 4/24/2024 1:50 PM | 145 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LDOS240517C00150000 | 4/15/2024 6:56 PM | 150 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| 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 | 196.92% |
| LDOS240517P00075000 | 1/5/2024 5:55 PM | 75 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 6 | 178.76% |
| LDOS240517P00080000 | 1/18/2024 8:02 PM | 80 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 120.61% |
| LDOS240517P00085000 | 4/8/2024 6:01 PM | 85 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LDOS240517P00090000 | 4/24/2024 7:30 PM | 90 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 194 | 0 | 25.00% |
| LDOS240517P00095000 | 2/6/2024 6:02 PM | 95 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 29 | 71.97% |
| LDOS240517P00100000 | 2/8/2024 5:38 PM | 100 | 1.44 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 77 | 101.29% |
| LDOS240517P00105000 | 4/22/2024 2:28 PM | 105 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LDOS240517P00110000 | 4/15/2024 5:41 PM | 110 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| LDOS240517P00115000 | 4/18/2024 4:52 PM | 115 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LDOS240517P00120000 | 4/24/2024 3:52 PM | 120 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 6.25% |
| LDOS240517P00125000 | 4/24/2024 7:55 PM | 125 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 3.13% |
| LDOS240517P00130000 | 4/24/2024 7:50 PM | 130 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| LDOS240517P00135000 | 3/12/2024 1:46 PM | 135 | 9.80 | 9.10 | 11.80 | 0.00 | 0.00% | 14 | 25 | 52.88% |
Related Tickers
SAIC Science Applications International Corporation
128.47
+0.30%
CACI CACI International Inc
379.38
-0.80%
CDW CDW Corporation
240.69
+0.09%
PSN Parsons Corporation
78.90
-0.53%
IT Gartner, Inc.
451.06
+0.18%
CTSH Cognizant Technology Solutions Corporation
67.52
-0.37%
GIB CGI Inc.
104.90
-0.37%
FIS Fidelity National Information Services, Inc.
70.81
-1.52%
FI Fiserv, Inc.
152.25
-2.02%
JKHY Jack Henry & Associates, Inc.
165.20
-0.77%