NYSE - Nasdaq Real Time Price • USD
Leidos Holdings, Inc. (LDOS)
As of 11:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517C00080000 | 1/23/2024 5:00 PM | 80 | 32.10 | 44.30 | 47.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LDOS240517C00085000 | 4/9/2024 7:13 PM | 85 | 41.55 | 41.80 | 46.00 | 0.00 | 0.00% | 1 | 2 | 99.61% |
| LDOS240517C00090000 | 2/16/2024 2:43 PM | 90 | 32.40 | 36.50 | 41.00 | 0.00 | 0.00% | 1 | 0 | 82.91% |
| LDOS240517C00095000 | 3/5/2024 8:50 PM | 95 | 34.28 | 32.10 | 37.00 | 0.00 | 0.00% | 2 | 19 | 92.04% |
| LDOS240517C00100000 | 2/16/2024 2:47 PM | 100 | 23.40 | 26.50 | 31.00 | 0.00 | 0.00% | 10 | 65 | 61.96% |
| LDOS240517C00105000 | 3/4/2024 5:26 PM | 105 | 25.45 | 22.80 | 27.00 | 0.00 | 0.00% | 4 | 30 | 73.36% |
| LDOS240517C00110000 | 3/20/2024 2:11 PM | 110 | 19.69 | 13.50 | 17.90 | 0.00 | 0.00% | 2 | 86 | 0.00% |
| LDOS240517C00115000 | 4/15/2024 2:19 PM | 115 | 12.60 | 13.10 | 16.50 | 0.00 | 0.00% | 1 | 68 | 65.94% |
| LDOS240517C00120000 | 4/23/2024 2:14 PM | 120 | 9.30 | 9.00 | 11.80 | 0.00 | 0.00% | 1 | 556 | 54.13% |
| LDOS240517C00125000 | 4/23/2024 6:53 PM | 125 | 5.95 | 5.60 | 6.80 | 0.15 | 2.59% | 1 | 550 | 38.43% |
| LDOS240517C00130000 | 4/24/2024 2:40 PM | 130 | 3.30 | 3.10 | 3.80 | -0.10 | -2.78% | 3 | 381 | 34.83% |
| LDOS240517C00135000 | 4/24/2024 1:46 PM | 135 | 1.80 | 1.45 | 2.40 | 0.24 | 15.38% | 3 | 185 | 37.60% |
| LDOS240517C00140000 | 4/23/2024 6:50 PM | 140 | 0.63 | 0.60 | 1.20 | 0.00 | 0.00% | 2 | 330 | 36.66% |
| LDOS240517C00145000 | 4/24/2024 1:50 PM | 145 | 0.37 | 0.30 | 0.55 | 0.01 | 2.78% | 1 | 25 | 36.13% |
| LDOS240517C00150000 | 4/15/2024 6:56 PM | 150 | 0.49 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 4 | 46.73% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LDOS240517P00070000 | 1/5/2024 5:55 PM | 70 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 191.85% |
| LDOS240517P00075000 | 1/5/2024 5:55 PM | 75 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 6 | 174.02% |
| LDOS240517P00080000 | 1/18/2024 8:02 PM | 80 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 7 | 117.19% |
| LDOS240517P00085000 | 4/8/2024 6:01 PM | 85 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 27 | 90.82% |
| LDOS240517P00090000 | 4/15/2024 5:57 PM | 90 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 250 | 25.00% |
| LDOS240517P00095000 | 2/6/2024 6:02 PM | 95 | 0.95 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 29 | 69.63% |
| LDOS240517P00100000 | 2/8/2024 5:38 PM | 100 | 1.44 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 77 | 98.05% |
| LDOS240517P00105000 | 4/22/2024 2:28 PM | 105 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 150 | 53.27% |
| LDOS240517P00110000 | 4/15/2024 5:41 PM | 110 | 0.50 | 0.00 | 1.05 | 0.00 | 0.00% | 11 | 68 | 53.20% |
| LDOS240517P00115000 | 4/18/2024 4:52 PM | 115 | 1.20 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 116 | 36.84% |
| LDOS240517P00120000 | 4/24/2024 1:44 PM | 120 | 0.60 | 0.85 | 1.20 | -0.55 | -47.83% | 2 | 504 | 32.11% |
| LDOS240517P00125000 | 4/23/2024 7:34 PM | 125 | 2.40 | 1.90 | 2.30 | 0.00 | 0.00% | 54 | 204 | 28.71% |
| LDOS240517P00130000 | 4/17/2024 4:28 PM | 130 | 7.51 | 3.80 | 5.40 | 0.00 | 0.00% | 2 | 63 | 34.07% |
| LDOS240517P00135000 | 3/12/2024 1:46 PM | 135 | 9.80 | 9.10 | 11.80 | 0.00 | 0.00% | 14 | 25 | 59.53% |
Related Tickers
SAIC Science Applications International Corporation
127.54
-0.42%
CACI CACI International Inc
379.41
-0.79%
CDW CDW Corporation
240.17
-0.13%
PSN Parsons Corporation
79.07
-0.32%
IT Gartner, Inc.
450.18
-0.02%
CTSH Cognizant Technology Solutions Corporation
67.37
-0.59%
GIB CGI Inc.
105.04
-0.24%
FIS Fidelity National Information Services, Inc.
71.00
-1.26%
FI Fiserv, Inc.
152.23
-2.03%
JKHY Jack Henry & Associates, Inc.
165.09
-0.83%