LDOS - Leidos Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LDOS200320C000850002020-02-14 9:47AM EST85.0028.4030.0034.600.00--0123.66%
LDOS200320C000900002020-02-21 2:21PM EST90.0026.5324.0025.200.00-3062.60%
LDOS200320C000950002020-02-21 3:35PM EST95.0021.9018.1020.400.00-1065.60%
LDOS200320C001000002020-02-21 3:48PM EST100.0017.1714.5015.300.00-8051.03%
LDOS200320C001050002020-02-20 12:47PM EST105.008.809.6010.40-5.31-37.63%2039.09%
LDOS200320C001100002020-02-24 9:34AM EST110.006.405.906.30-1.82-22.14%47033.42%
LDOS200320C001150002020-02-24 10:31AM EST115.002.952.853.20-1.50-33.71%22030.18%
LDOS200320C001200002020-02-24 10:47AM EST120.001.251.151.40-0.65-34.21%33029.22%
LDOS200320C001250002020-02-24 9:59AM EST125.000.500.450.55-0.10-16.67%19029.35%
LDOS200320C001300002020-02-24 10:10AM EST130.000.150.150.25-0.20-57.14%66031.25%
LDOS200320C001350002020-02-21 2:50PM EST135.000.100.000.20-0.10-50.00%1036.43%
LDOS200320C001400002020-02-20 3:02PM EST140.000.050.000.150.00-8040.43%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LDOS200320P000850002020-02-19 9:30AM EST85.000.050.002.300.00--087.70%
LDOS200320P000900002020-02-18 1:28PM EST90.000.100.004.700.00-1094.02%
LDOS200320P000950002020-02-14 12:06PM EST95.000.300.100.450.00-1047.66%
LDOS200320P001000002020-02-20 2:11PM EST100.000.180.350.550.00-9038.97%
LDOS200320P001050002020-02-21 11:32AM EST105.000.500.802.050.00-6046.36%
LDOS200320P001100002020-02-24 10:46AM EST110.001.851.852.00+0.85+85.00%5030.69%
LDOS200320P001150002020-02-24 9:34AM EST115.003.803.804.10+1.10+40.74%3029.36%
LDOS200320P001200002020-02-21 11:34AM EST120.004.786.907.400.00-4029.25%
LDOS200320P001250002020-02-20 9:46AM EST125.005.1011.2011.600.00-4030.13%
LDOS200320P001300002020-02-18 12:14PM EST130.007.8015.8017.300.00-2048.85%
LDOS200320P001350002020-02-19 10:22AM EST135.0013.7020.1023.400.00--071.14%
LDOS200320P001450002020-02-20 11:48AM EST145.0026.0030.0033.400.00--062.23%