Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.12 +252.46 (+0.41%) CMC Crypto 200
1,273.00 -10.78 (-0.84%)
Leidos Holdings, Inc. (LDOS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220C00050000 | 2024-02-22 2:56PM EDT | 50.00 | 75.92 | 78.00 | 82.90 | 0.00 | - | 1 | 2 | 0.00% |
| LDOS241220C00080000 | 2024-03-01 3:56PM EDT | 80.00 | 48.50 | 51.10 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| LDOS241220C00090000 | 2023-11-13 2:44PM EDT | 90.00 | 22.27 | 25.70 | 27.50 | 0.00 | - | 3 | 3 | 0.00% |
| LDOS241220C00095000 | 2024-05-02 3:55PM EDT | 95.00 | 51.00 | 52.00 | 56.50 | 0.00 | - | 1 | 22 | 57.70% |
| LDOS241220C00100000 | 2024-05-28 12:46PM EDT | 100.00 | 51.20 | 49.10 | 52.90 | 0.00 | - | 2 | 21 | 59.60% |
| LDOS241220C00105000 | 2024-06-06 1:50PM EDT | 105.00 | 39.50 | 44.50 | 48.20 | 0.00 | - | 1 | 7 | 55.59% |
| LDOS241220C00110000 | 2024-06-13 1:52PM EDT | 110.00 | 37.40 | 39.80 | 43.60 | 0.00 | - | 5 | 51 | 52.00% |
| LDOS241220C00115000 | 2024-05-30 9:36AM EDT | 115.00 | 35.00 | 35.20 | 38.90 | 0.00 | - | 10 | 41 | 47.97% |
| LDOS241220C00120000 | 2024-06-21 2:58PM EDT | 120.00 | 30.80 | 31.60 | 33.20 | 0.00 | - | 10 | 49 | 40.40% |
| LDOS241220C00125000 | 2024-06-18 1:14PM EDT | 125.00 | 24.50 | 27.30 | 28.60 | 0.00 | - | 1 | 20 | 36.89% |
| LDOS241220C00130000 | 2024-06-24 10:30AM EDT | 130.00 | 24.22 | 23.60 | 24.70 | 0.00 | - | 1 | 29 | 35.34% |
| LDOS241220C00135000 | 2024-06-24 9:40AM EDT | 135.00 | 19.71 | 19.60 | 20.80 | 0.00 | - | 5 | 379 | 33.28% |
| LDOS241220C00140000 | 2024-06-24 9:40AM EDT | 140.00 | 16.25 | 16.20 | 17.10 | 0.00 | - | 1 | 88 | 31.24% |
| LDOS241220C00145000 | 2024-06-25 12:36PM EDT | 145.00 | 13.30 | 12.80 | 13.60 | -0.65 | -4.66% | 4 | 93 | 29.13% |
| LDOS241220C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 9.00 | 10.10 | 10.60 | 0.00 | - | 1 | 80 | 27.56% |
| LDOS241220C00155000 | 2024-05-29 1:34PM EDT | 155.00 | 7.38 | 7.10 | 9.90 | 0.00 | - | 3 | 84 | 30.78% |
| LDOS241220C00160000 | 2024-06-24 9:47AM EDT | 160.00 | 5.73 | 5.50 | 6.20 | 0.00 | - | 2 | 46 | 25.86% |
| LDOS241220C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 3.40 | 2.95 | 4.60 | 0.00 | - | 1 | 2 | 25.24% |
| LDOS241220C00170000 | 2024-06-18 9:30AM EDT | 170.00 | 2.20 | 1.75 | 3.30 | 0.00 | - | 1 | 76 | 24.60% |
| LDOS241220C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 1.70 | 1.60 | 2.35 | 0.00 | - | 1 | 4 | 24.20% |
| LDOS241220C00180000 | 2024-06-12 9:30AM EDT | 180.00 | 1.15 | 0.95 | 1.85 | 0.00 | - | 1 | 74 | 24.73% |
| LDOS241220C00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| LDOS241220C00195000 | 2024-05-20 3:58PM EDT | 195.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | - | 1 | 33.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS241220P00050000 | 2023-08-18 2:01PM EDT | 50.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 113.26% |
| LDOS241220P00055000 | 2023-10-10 10:00AM EDT | 55.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LDOS241220P00060000 | 2024-04-12 12:50PM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 71.26% |
| LDOS241220P00065000 | 2024-04-26 1:10PM EDT | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 87.73% |
| LDOS241220P00070000 | 2024-06-21 1:08PM EDT | 70.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 15 | 61.08% |
| LDOS241220P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| LDOS241220P00080000 | 2024-04-12 2:26PM EDT | 80.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 48.63% |
| LDOS241220P00085000 | 2024-02-13 10:34AM EDT | 85.00 | 1.00 | 0.30 | 1.10 | 0.00 | - | 1 | 34 | 52.05% |
| LDOS241220P00090000 | 2024-05-15 10:47AM EDT | 90.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 45.46% |
| LDOS241220P00095000 | 2024-04-04 10:16AM EDT | 95.00 | 1.07 | 0.00 | 4.80 | 0.00 | - | 10 | 38 | 52.87% |
| LDOS241220P00100000 | 2024-03-27 9:58AM EDT | 100.00 | 1.27 | 0.05 | 4.70 | 0.00 | - | 2 | 26 | 60.05% |
| LDOS241220P00105000 | 2024-05-22 9:30AM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 12.50% |
| LDOS241220P00110000 | 2024-04-26 1:06PM EDT | 110.00 | 2.40 | 0.20 | 4.30 | 0.00 | - | 5 | 6 | 47.86% |
| LDOS241220P00115000 | 2024-05-09 2:51PM EDT | 115.00 | 1.45 | 0.40 | 2.25 | 0.00 | - | 33 | 68 | 34.03% |
| LDOS241220P00120000 | 2024-06-21 1:08PM EDT | 120.00 | 1.75 | 1.10 | 2.00 | 0.00 | - | 2 | 33 | 28.74% |
| LDOS241220P00125000 | 2024-06-24 9:30AM EDT | 125.00 | 1.78 | 1.55 | 2.15 | 0.00 | - | 5 | 18 | 25.40% |
| LDOS241220P00130000 | 2024-06-24 1:19PM EDT | 130.00 | 2.60 | 2.00 | 4.70 | 0.00 | - | 1 | 273 | 30.10% |
| LDOS241220P00135000 | 2024-06-24 9:30AM EDT | 135.00 | 3.78 | 3.40 | 5.00 | 0.00 | - | 5 | 28 | 26.19% |
| LDOS241220P00140000 | 2024-06-25 3:54PM EDT | 140.00 | 5.10 | 4.50 | 7.00 | -1.00 | -16.39% | 3 | 6 | 26.53% |
| LDOS241220P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 8.30 | 6.00 | 8.80 | 0.00 | - | 1 | 2 | 25.40% |
| LDOS241220P00150000 | 2024-06-10 9:30AM EDT | 150.00 | 10.90 | 8.40 | 10.90 | 0.00 | - | 1 | 14 | 24.16% |
© 2024 Yahoo. All rights reserved.