Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,061.66 +43.27 (+0.86%) Dow
38,211.36 +308.07 (+0.81%) Nasdaq
15,823.43 +217.95 (+1.40%) Bitcoin USD
59,074.46 +1,162.11 (+2.01%) CMC Crypto 200
1,276.10 +5.36 (+0.42%)
Leidos Holdings, Inc. (LDOS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 2024-01-23 1:00PM EDT | 80.00 | 32.10 | 44.30 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 2024-04-09 3:13PM EDT | 85.00 | 41.55 | 54.60 | 59.20 | 0.00 | - | 1 | 2 | 189.50% |
| LDOS240517C00090000 | 2024-02-16 10:43AM EDT | 90.00 | 32.40 | 36.50 | 41.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS240517C00095000 | 2024-03-05 4:50PM EDT | 95.00 | 34.28 | 32.10 | 37.00 | 0.00 | - | 2 | 19 | 0.00% |
| LDOS240517C00100000 | 2024-02-16 10:47AM EDT | 100.00 | 23.40 | 26.50 | 31.00 | 0.00 | - | 10 | 65 | 0.00% |
| LDOS240517C00105000 | 2024-04-30 2:02PM EDT | 105.00 | 34.00 | 35.00 | 39.20 | 0.00 | - | 1 | 30 | 125.64% |
| LDOS240517C00110000 | 2024-04-26 1:29PM EDT | 110.00 | 21.32 | 30.10 | 34.20 | 0.00 | - | 1 | 87 | 111.11% |
| LDOS240517C00115000 | 2024-04-30 3:43PM EDT | 115.00 | 25.00 | 25.00 | 29.20 | 0.00 | - | 1 | 67 | 96.95% |
| LDOS240517C00120000 | 2024-05-01 12:25PM EDT | 120.00 | 21.90 | 20.70 | 23.70 | 0.00 | - | 2 | 555 | 75.24% |
| LDOS240517C00125000 | 2024-05-01 10:54AM EDT | 125.00 | 15.40 | 15.60 | 18.30 | 0.00 | - | 1 | 544 | 56.01% |
| LDOS240517C00130000 | 2024-05-02 1:23PM EDT | 130.00 | 12.10 | 10.30 | 13.60 | -0.30 | -2.42% | 4 | 381 | 47.80% |
| LDOS240517C00135000 | 2024-05-02 11:06AM EDT | 135.00 | 7.50 | 6.90 | 7.90 | -0.45 | -5.66% | 3 | 541 | 25.86% |
| LDOS240517C00140000 | 2024-05-02 1:24PM EDT | 140.00 | 3.30 | 3.20 | 3.50 | -0.80 | -19.51% | 5 | 537 | 18.73% |
| LDOS240517C00145000 | 2024-05-02 1:19PM EDT | 145.00 | 0.80 | 0.85 | 1.20 | -0.49 | -37.98% | 13 | 101 | 19.41% |
| LDOS240517C00150000 | 2024-05-01 1:15PM EDT | 150.00 | 0.45 | 0.05 | 1.60 | +0.15 | +50.00% | 1 | 20 | 36.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 2024-01-05 1:55PM EDT | 70.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 260.06% |
| LDOS240517P00075000 | 2024-01-05 1:55PM EDT | 75.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 238.77% |
| LDOS240517P00080000 | 2024-01-18 4:02PM EDT | 80.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 166.16% |
| LDOS240517P00085000 | 2024-04-08 2:01PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 92.19% |
| LDOS240517P00090000 | 2024-04-24 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 194 | 422 | 82.81% |
| LDOS240517P00095000 | 2024-02-06 2:02PM EDT | 95.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 107.32% |
| LDOS240517P00100000 | 2024-04-30 1:57PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 77 | 70.70% |
| LDOS240517P00105000 | 2024-05-02 12:54PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | +0.07 | +46.67% | 1 | 150 | 71.97% |
| LDOS240517P00110000 | 2024-04-15 1:41PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 68 | 73.39% |
| LDOS240517P00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 148 | 62.79% |
| LDOS240517P00120000 | 2024-05-02 2:11PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | -0.24 | -96.00% | 6 | 544 | 43.85% |
| LDOS240517P00125000 | 2024-05-01 1:49PM EDT | 125.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 6 | 577 | 50.39% |
| LDOS240517P00130000 | 2024-05-01 1:09PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 281 | 38.84% |
| LDOS240517P00135000 | 2024-05-02 1:24PM EDT | 135.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 121 | 22.63% |
© 2024 Yahoo. All rights reserved.