SAIC - Science Applications International Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC191115C00055000 | 2019-06-17 12:02AM EDT | 55.00 | 32.20 | 29.70 | 32.40 | 0.00 | - | - | - | 195.85% |
| SAIC191115C00060000 | 2019-06-13 3:06PM EDT | 60.00 | 27.10 | 26.10 | 28.10 | 0.00 | - | 1 | 2 | 184.47% |
| SAIC191115C00065000 | 2019-08-02 1:23PM EDT | 65.00 | 18.75 | 17.70 | 21.90 | 0.00 | - | 1 | 1 | 120.19% |
| SAIC191115C00070000 | 2019-10-15 10:00AM EDT | 70.00 | 13.96 | 10.20 | 15.00 | 0.00 | - | 2 | 5 | 61.13% |
| SAIC191115C00075000 | 2019-10-17 2:28PM EDT | 75.00 | 8.60 | 7.10 | 7.60 | 0.00 | - | 4 | 25 | 41.99% |
| SAIC191115C00080000 | 2019-10-11 12:03PM EDT | 80.00 | 6.25 | 3.20 | 4.00 | 0.00 | - | 1 | 53 | 37.50% |
| SAIC191115C00085000 | 2019-10-18 3:46PM EDT | 85.00 | 0.95 | 0.95 | 1.15 | -0.35 | -26.92% | 2 | 141 | 28.52% |
| SAIC191115C00090000 | 2019-10-17 3:16PM EDT | 90.00 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2 | 157 | 27.20% |
| SAIC191115C00095000 | 2019-10-17 10:22AM EDT | 95.00 | 0.16 | 0.10 | 0.50 | 0.00 | - | 1 | 75 | 44.43% |
| SAIC191115C00100000 | 2019-09-25 10:41AM EDT | 100.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 2 | 16 | 50.20% |
| SAIC191115C00105000 | 2019-09-05 9:42AM EDT | 105.00 | 0.75 | 0.00 | 4.90 | 0.00 | - | - | 0 | 101.73% |
PutsforNovember 15, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC191115P00060000 | 2019-08-05 9:30AM EDT | 60.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 66.99% |
| SAIC191115P00065000 | 2019-10-03 10:48AM EDT | 65.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 52.15% |
| SAIC191115P00070000 | 2019-09-30 10:47AM EDT | 70.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 30 | 45.31% |
| SAIC191115P00075000 | 2019-10-18 3:49PM EDT | 75.00 | 0.52 | 0.35 | 0.55 | +0.17 | +48.57% | 4 | 7 | 30.30% |
| SAIC191115P00080000 | 2019-10-18 3:49PM EDT | 80.00 | 1.62 | 1.35 | 1.60 | +0.52 | +47.27% | 1 | 283 | 25.24% |
| SAIC191115P00085000 | 2019-10-17 9:32AM EDT | 85.00 | 2.86 | 3.90 | 4.60 | 0.00 | - | 1 | 146 | 25.88% |
| SAIC191115P00090000 | 2019-09-30 12:53PM EDT | 90.00 | 4.45 | 5.70 | 10.40 | 0.00 | - | 1 | 17 | 52.91% |
| SAIC191115P00100000 | 2019-09-10 10:53AM EDT | 100.00 | 19.10 | 14.60 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |