SAIC - Science Applications International Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAIC190719C00065000 2019-06-06 9:32AM EDT 65.00 13.00 20.50 24.80 0.00 - 2 1 185.35%
SAIC190719C00070000 2019-07-15 2:40PM EDT 70.00 17.10 0.00 0.00 0.00 - 1 0 0.00%
SAIC190719C00075000 2019-06-25 11:39AM EDT 75.00 11.30 0.00 0.00 0.00 - 1 0 0.00%
SAIC190719C00080000 2019-07-10 3:27PM EDT 80.00 8.15 0.00 0.00 0.00 - 4 0 0.00%
SAIC190719C00085000 2019-07-15 11:55AM EDT 85.00 2.37 0.00 0.00 0.00 - 14 0 0.00%
SAIC190719C00090000 2019-07-15 10:40AM EDT 90.00 0.15 0.00 0.00 0.00 - 13 0 6.25%
SAIC190719C00095000 2019-07-15 11:55AM EDT 95.00 0.05 0.00 0.00 0.00 - 14 0 25.00%
SAIC190719C00100000 2019-06-17 12:02AM EDT 100.00 0.19 - 0.00 0.00 - - 0 25.00%
SAIC190719C00105000 2019-06-20 9:30AM EDT 105.00 0.15 0.00 0.00 0.00 - - 0 50.00%
Puts for July 19, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SAIC190719P00065000 2019-06-06 2:07PM EDT 65.00 0.20 0.00 0.10 0.00 - 3 2 128.13%
SAIC190719P00070000 2019-06-06 3:53PM EDT 70.00 0.29 0.00 0.15 0.00 - 17 16 105.47%
SAIC190719P00075000 2019-06-24 11:53AM EDT 75.00 0.20 0.00 0.00 0.00 - 17 0 25.00%
SAIC190719P00080000 2019-07-09 1:35PM EDT 80.00 0.10 0.00 0.00 0.00 - 1 0 25.00%
SAIC190719P00085000 2019-07-08 9:38AM EDT 85.00 0.68 0.00 0.00 0.00 - 12 0 6.25%
SAIC190719P00090000 2019-07-12 9:36AM EDT 90.00 3.50 0.00 0.00 0.00 - 2 0 0.00%
SAIC190719P00095000 2019-07-10 1:17PM EDT 95.00 6.55 0.00 0.00 0.00 - - 0 0.00%
SAIC190719P00105000 2019-06-07 10:57AM EDT 105.00 25.50 15.60 19.80 0.00 - 10 10 199.22%
SAIC190719P00110000 2019-06-07 10:57AM EDT 110.00 30.50 20.60 24.80 0.00 - 10 10 227.69%