NasdaqGS - Nasdaq Real Time Price • USD
Science Applications International Corporation (SAIC)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:10 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 | 11.70 | 16.30 | 0.00 | 0.00% | 2 | 1 | 63.94% |
| SAIC240517C00120000 | 4/19/2024 3:27 PM | 120 | 5.80 | 8.90 | 10.80 | 0.00 | 0.00% | 1 | 24 | 44.80% |
| SAIC240517C00125000 | 4/24/2024 1:35 PM | 125 | 4.70 | 4.70 | 5.40 | 0.10 | 2.17% | 2 | 106 | 26.69% |
| SAIC240517C00130000 | 4/24/2024 5:20 PM | 130 | 1.78 | 1.85 | 2.35 | -0.37 | -17.21% | 2 | 79 | 23.60% |
| SAIC240517C00135000 | 4/24/2024 1:30 PM | 135 | 0.80 | 0.60 | 0.90 | 0.06 | 8.11% | 1 | 132 | 23.83% |
| SAIC240517C00140000 | 4/17/2024 7:55 PM | 140 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 5 | 58 | 29.44% |
| SAIC240517C00145000 | 4/23/2024 5:47 PM | 145 | 0.15 | 0.05 | 0.45 | 0.00 | 0.00% | 12 | 36 | 34.77% |
| SAIC240517C00150000 | 3/14/2024 4:03 PM | 150 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 68.63% |
| SAIC240517C00155000 | 3/18/2024 2:02 PM | 155 | 0.61 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 77.08% |
| SAIC240517C00160000 | 2/28/2024 6:15 PM | 160 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 14 | 84.96% |
| SAIC240517C00170000 | 4/24/2024 2:49 PM | 170 | 0.05 | 0.00 | 0.65 | -0.10 | -66.67% | 1 | 3 | 61.91% |
| 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 | 93.26% |
| SAIC240517P00100000 | 2/20/2024 3:31 PM | 100 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 100.46% |
| SAIC240517P00105000 | 1/31/2024 2:30 PM | 105 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 12.50% |
| SAIC240517P00110000 | 3/21/2024 7:49 PM | 110 | 0.60 | 0.15 | 0.35 | 0.00 | 0.00% | 1 | 22 | 40.97% |
| SAIC240517P00115000 | 4/16/2024 7:19 PM | 115 | 0.81 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 12 | 29.10% |
| SAIC240517P00120000 | 4/24/2024 7:36 PM | 120 | 0.45 | 0.25 | 0.65 | -0.10 | -18.18% | 10 | 65 | 26.42% |
| SAIC240517P00125000 | 4/24/2024 7:36 PM | 125 | 1.15 | 0.50 | 1.35 | -0.15 | -11.54% | 11 | 91 | 21.62% |
| SAIC240517P00130000 | 4/18/2024 5:58 PM | 130 | 6.90 | 2.80 | 3.50 | 0.00 | 0.00% | 1 | 22 | 20.61% |
| SAIC240517P00135000 | 3/21/2024 6:42 PM | 135 | 8.77 | 8.10 | 12.50 | 0.00 | 0.00% | 1 | 1 | 67.21% |
| SAIC240517P00140000 | 4/4/2024 1:39 PM | 140 | 10.60 | 9.60 | 13.40 | 0.00 | 0.00% | 5 | 0 | 44.21% |
| SAIC240517P00145000 | 3/18/2024 1:41 PM | 145 | 17.93 | 18.00 | 22.70 | 0.00 | 0.00% | 3 | 0 | 73.10% |
| SAIC240517P00165000 | 12/5/2023 2:35 PM | 165 | 29.95 | 39.30 | 43.90 | 0.00 | 0.00% | - | 0 | 121.09% |
Related Tickers
LDOS Leidos Holdings, Inc.
128.90
+0.17%
CACI CACI International Inc
379.38
-0.80%
CDW CDW Corporation
240.69
+0.09%
PSN Parsons Corporation
78.90
-0.53%
EXLS ExlService Holdings, Inc.
29.57
-0.17%
PRFT Perficient, Inc.
45.09
-0.86%
IT Gartner, Inc.
451.06
+0.18%
BR Broadridge Financial Solutions, Inc.
195.08
-0.42%
JKHY Jack Henry & Associates, Inc.
165.20
-0.77%
WNS WNS (Holdings) Limited
46.86
-3.78%