U.S. markets open in 51 minutes

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
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAIC210219C000550002020-06-26 10:52AM EST55.0022.5021.8025.900.00-110.00%
SAIC210219C000600002021-01-21 9:30AM EST60.0040.500.000.000.00-110.00%
SAIC210219C000650002020-11-03 12:29PM EST65.0017.5030.3034.700.00-110.00%
SAIC210219C000700002020-11-05 10:29AM EST70.0015.6025.5029.900.00-120.00%
SAIC210219C000750002021-01-06 11:24AM EST75.0021.800.000.000.00-1360.00%
SAIC210219C000800002021-01-06 9:30AM EST80.0014.100.000.000.00-1170.00%
SAIC210219C000850002021-01-11 3:17PM EST85.009.500.000.000.00-3290.00%
SAIC210219C000900002021-01-11 3:21PM EST90.005.500.000.000.00-5520.00%
SAIC210219C000950002021-01-20 12:52PM EST95.006.700.000.000.00-11110.00%
SAIC210219C001000002021-01-21 10:55AM EST100.003.000.000.000.00-42590.00%
SAIC210219C001050002021-01-21 10:00AM EST105.001.050.000.000.00-112033.13%
SAIC210219C001100002021-01-20 11:02AM EST110.000.450.000.000.00-11186.25%
SAIC210219C001150002020-12-09 12:04PM EST115.000.550.000.300.00-1733.11%
SAIC210219C001200002020-12-16 9:31AM EST120.000.200.000.350.00--241.99%
SAIC210219C001250002020-11-30 1:39PM EST125.000.200.000.450.00-11151.76%
SAIC210219C001350002021-01-20 3:45PM EST135.000.050.000.000.00--025.00%
SAIC210219C001400002021-01-19 9:32AM EST140.000.050.000.000.00--1625.00%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAIC210219P000500002020-08-28 2:50PM EST50.001.120.452.750.00-11186.96%
SAIC210219P000600002020-09-28 8:30AM EST60.002.051.252.700.00-16154.79%
SAIC210219P000650002020-11-19 11:59AM EST65.000.680.001.850.00-17109.96%
SAIC210219P000700002020-12-08 2:41PM EST70.000.450.000.450.00-51069.82%
SAIC210219P000750002021-01-05 9:50AM EST75.000.350.000.000.00-13125.00%
SAIC210219P000800002020-12-29 2:13PM EST80.000.600.000.000.00-104112.50%
SAIC210219P000850002020-12-29 12:21PM EST85.001.150.000.000.00-4712.50%
SAIC210219P000900002021-01-19 2:14PM EST90.000.550.000.000.00-4596.25%
SAIC210219P000950002021-01-19 3:11PM EST95.001.300.000.000.00-5446.25%
SAIC210219P001000002021-01-19 3:11PM EST100.002.900.000.000.00-570.10%
SAIC210219P001100002021-01-21 9:30AM EST110.009.700.000.000.00-1000.00%
SAIC210219P001150002021-01-21 9:30AM EST115.0014.400.000.000.00-1000.00%
SAIC210219P001200002021-01-21 9:30AM EST120.0019.300.000.000.00-1100.00%