U.S. markets open in 51 minutes
S&P Futures
3,819.50-26.50(-0.69%)Dow Futures
30,849.00-233.00(-0.75%)Nasdaq Futures
13,315.00-80.50(-0.60%)
Science Applications International Corporation (SAIC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.06-0.95 (-0.94%)
At close: 4:00PM EST
CallsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC210219C00055000 | 2020-06-26 10:52AM EST | 55.00 | 22.50 | 21.80 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIC210219C00060000 | 2021-01-21 9:30AM EST | 60.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIC210219C00065000 | 2020-11-03 12:29PM EST | 65.00 | 17.50 | 30.30 | 34.70 | 0.00 | - | 1 | 1 | 0.00% |
| SAIC210219C00070000 | 2020-11-05 10:29AM EST | 70.00 | 15.60 | 25.50 | 29.90 | 0.00 | - | 1 | 2 | 0.00% |
| SAIC210219C00075000 | 2021-01-06 11:24AM EST | 75.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SAIC210219C00080000 | 2021-01-06 9:30AM EST | 80.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SAIC210219C00085000 | 2021-01-11 3:17PM EST | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SAIC210219C00090000 | 2021-01-11 3:21PM EST | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| SAIC210219C00095000 | 2021-01-20 12:52PM EST | 95.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SAIC210219C00100000 | 2021-01-21 10:55AM EST | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 0.00% |
| SAIC210219C00105000 | 2021-01-21 10:00AM EST | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 203 | 3.13% |
| SAIC210219C00110000 | 2021-01-20 11:02AM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| SAIC210219C00115000 | 2020-12-09 12:04PM EST | 115.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 33.11% |
| SAIC210219C00120000 | 2020-12-16 9:31AM EST | 120.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 2 | 41.99% |
| SAIC210219C00125000 | 2020-11-30 1:39PM EST | 125.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 51.76% |
| SAIC210219C00135000 | 2021-01-20 3:45PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAIC210219C00140000 | 2021-01-19 9:32AM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
PutsforFebruary 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIC210219P00050000 | 2020-08-28 2:50PM EST | 50.00 | 1.12 | 0.45 | 2.75 | 0.00 | - | 1 | 1 | 186.96% |
| SAIC210219P00060000 | 2020-09-28 8:30AM EST | 60.00 | 2.05 | 1.25 | 2.70 | 0.00 | - | 1 | 6 | 154.79% |
| SAIC210219P00065000 | 2020-11-19 11:59AM EST | 65.00 | 0.68 | 0.00 | 1.85 | 0.00 | - | 1 | 7 | 109.96% |
| SAIC210219P00070000 | 2020-12-08 2:41PM EST | 70.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 5 | 10 | 69.82% |
| SAIC210219P00075000 | 2021-01-05 9:50AM EST | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| SAIC210219P00080000 | 2020-12-29 2:13PM EST | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| SAIC210219P00085000 | 2020-12-29 12:21PM EST | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| SAIC210219P00090000 | 2021-01-19 2:14PM EST | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 6.25% |
| SAIC210219P00095000 | 2021-01-19 3:11PM EST | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| SAIC210219P00100000 | 2021-01-19 3:11PM EST | 100.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.10% |
| SAIC210219P00110000 | 2021-01-21 9:30AM EST | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAIC210219P00115000 | 2021-01-21 9:30AM EST | 115.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAIC210219P00120000 | 2021-01-21 9:30AM EST | 120.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
