U.S. markets open in 44 minutes

Leidos Holdings, Inc. (LDOS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.42-0.55 (-0.51%)
At close: 4:03PM EDT
106.42 0.00 (0.00%)
Pre-Market: 08:03AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LDOS210820C000600002021-03-02 10:30AM EDT60.0032.6234.6039.400.00--10.00%
LDOS210820C000650002021-07-27 9:55AM EDT65.0041.780.000.000.00-540.00%
LDOS210820C000700002021-06-21 1:02PM EDT70.0035.7533.2037.900.00-11147.75%
LDOS210820C000750002021-03-15 12:01AM EDT75.0019.550.000.000.00--00.00%
LDOS210820C000800002021-07-21 2:40PM EDT80.0025.300.000.000.00-120.00%
LDOS210820C000850002021-06-21 12:30PM EDT85.0020.3020.3022.700.00-1388.48%
LDOS210820C000900002021-07-27 10:01AM EDT90.0017.000.000.000.00-1310.00%
LDOS210820C000950002021-07-30 2:17PM EDT95.0012.600.000.000.00-21630.00%
LDOS210820C001000002021-07-28 10:11AM EDT100.007.050.000.000.00-12500.00%
LDOS210820C001050002021-07-30 12:19PM EDT105.004.100.000.000.00-21590.00%
LDOS210820C001100002021-07-30 2:29PM EDT110.001.650.000.000.00-639103.13%
LDOS210820C001150002021-07-29 1:09PM EDT115.000.600.000.000.00-25996.25%
LDOS210820C001200002021-07-30 10:40AM EDT120.000.200.000.000.00-224612.50%
LDOS210820C001250002021-06-28 11:30AM EDT125.000.100.000.500.00-13450.73%
LDOS210820C001300002021-06-25 12:04PM EDT130.000.090.000.300.00-204453.37%
LDOS210820C001350002021-06-24 1:38PM EDT135.000.210.000.250.00-46752.34%
LDOS210820C001400002021-07-27 11:11AM EDT140.000.060.000.000.00-1013125.00%
LDOS210820C001450002021-07-27 11:11AM EDT145.000.060.000.000.00-252725.00%
LDOS210820C001500002021-04-30 1:58PM EDT150.000.150.000.350.00-104574.61%
LDOS210820C001550002021-02-25 1:26PM EDT155.000.500.002.250.00-710114.60%
LDOS210820C001600002021-02-10 12:21PM EDT160.001.050.000.700.00-101096.09%
LDOS210820C001650002021-07-27 11:11AM EDT165.000.010.000.000.00-152150.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LDOS210820P000550002021-03-10 11:55AM EDT55.000.500.000.500.00-1010148.44%
LDOS210820P000600002021-02-26 3:52PM EDT60.000.830.200.650.00-111143.95%
LDOS210820P000650002021-06-10 12:16PM EDT65.000.150.000.300.00-16105.66%
LDOS210820P000700002021-07-22 11:16AM EDT70.000.050.000.000.00-19350.00%
LDOS210820P000750002021-06-18 1:51PM EDT75.000.270.000.350.00-13280.27%
LDOS210820P000800002021-07-14 2:18PM EDT80.000.200.000.000.00-1010825.00%
LDOS210820P000850002021-07-21 3:26PM EDT85.000.400.000.000.00-115725.00%
LDOS210820P000900002021-07-26 9:30AM EDT90.000.200.000.000.00-111312.50%
LDOS210820P000950002021-07-30 12:08PM EDT95.000.400.000.000.00-121012.50%
LDOS210820P001000002021-07-30 10:43AM EDT100.000.800.000.000.00-32876.25%
LDOS210820P001050002021-07-28 10:12AM EDT105.003.200.000.000.00-11611.56%
LDOS210820P001100002021-07-29 2:00PM EDT110.004.500.000.000.00-7350.00%
LDOS210820P001200002021-04-26 3:12PM EDT120.0020.7216.8020.500.00--10102.17%
LDOS210820P001250002021-04-26 3:12PM EDT125.0025.3720.5025.100.00--10106.15%