NasdaqGS - Nasdaq Real Time Price • USD
Science Applications International Corporation (SAIC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:09 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 | 12.60 | 17.30 | 0.00 | 0.00% | 2 | 1 | 71.02% |
| SAIC240517C00120000 | 4/19/2024 3:27 PM | 120 | 5.80 | 8.50 | 12.50 | 0.00 | 0.00% | 1 | 24 | 57.86% |
| SAIC240517C00125000 | 4/26/2024 5:11 PM | 125 | 5.73 | 5.30 | 6.20 | -0.13 | -2.22% | 6 | 105 | 29.66% |
| SAIC240517C00130000 | 4/26/2024 5:43 PM | 130 | 2.42 | 2.25 | 2.60 | -0.39 | -13.88% | 11 | 100 | 23.58% |
| SAIC240517C00135000 | 4/26/2024 7:54 PM | 135 | 0.79 | 0.50 | 1.05 | -0.27 | -25.47% | 1 | 106 | 24.71% |
| SAIC240517C00140000 | 4/25/2024 6:36 PM | 140 | 0.35 | 0.05 | 0.60 | 0.00 | 0.00% | 2 | 58 | 29.54% |
| SAIC240517C00145000 | 4/23/2024 5:47 PM | 145 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 36 | 30.91% |
| SAIC240517C00150000 | 3/14/2024 4:03 PM | 150 | 2.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 71.19% |
| SAIC240517C00155000 | 3/18/2024 2:02 PM | 155 | 0.61 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 21 | 80.32% |
| SAIC240517C00160000 | 2/28/2024 6:15 PM | 160 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 14 | 88.84% |
| SAIC240517C00170000 | 4/24/2024 2:49 PM | 170 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 104.32% |
| 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 | 101.81% |
| SAIC240517P00100000 | 2/20/2024 3:31 PM | 100 | 1.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 109.77% |
| 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 | 45.61% |
| SAIC240517P00115000 | 4/25/2024 7:28 PM | 115 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 10 | 39.84% |
| SAIC240517P00120000 | 4/25/2024 7:27 PM | 120 | 0.40 | 0.30 | 0.70 | 0.05 | 14.29% | 1 | 75 | 31.18% |
| SAIC240517P00125000 | 4/26/2024 5:09 PM | 125 | 0.90 | 0.80 | 1.70 | -0.25 | -21.74% | 2 | 100 | 29.37% |
| SAIC240517P00130000 | 4/26/2024 5:09 PM | 130 | 2.55 | 2.40 | 2.95 | -4.35 | -63.04% | 2 | 22 | 22.10% |
| SAIC240517P00135000 | 3/21/2024 6:42 PM | 135 | 8.77 | 8.10 | 12.50 | 0.00 | 0.00% | 1 | 1 | 58.36% |
| SAIC240517P00140000 | 4/4/2024 1:39 PM | 140 | 10.60 | 8.10 | 12.60 | 0.00 | 0.00% | 5 | 0 | 46.95% |
| SAIC240517P00145000 | 3/18/2024 1:41 PM | 145 | 17.93 | 18.00 | 22.70 | 0.00 | 0.00% | 3 | 0 | 85.01% |
| SAIC240517P00165000 | 12/5/2023 2:35 PM | 165 | 29.95 | 39.30 | 43.90 | 0.00 | 0.00% | - | 0 | 137.33% |
Related Tickers
LDOS Leidos Holdings, Inc.
130.36
+0.37%
CACI CACI International Inc
404.87
+0.75%
ASGN ASGN Incorporated
97.51
-1.23%
CDW CDW Corporation
242.26
-0.48%
PSN Parsons Corporation
79.73
+0.57%
BR Broadridge Financial Solutions, Inc.
194.15
-0.72%
DXC DXC Technology Company
20.08
-1.42%
IT Gartner, Inc.
448.78
+0.55%
CNXC Concentrix Corporation
55.01
-0.85%
EXLS ExlService Holdings, Inc.
29.36
+0.17%