NYSE • USD
CACI International Inc (CACI)
At close: June 11 at 4:00 PM EDT
After hours: June 11 at 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240621C00175000 | 10/23/2023 1:56 PM | 175 | 159.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| CACI240621C00190000 | 10/26/2023 2:47 PM | 190 | 138.60 | 138.10 | 143.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CACI240621C00195000 | 4/2/2024 2:00 PM | 195 | 181.60 | 212.50 | 216.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| CACI240621C00200000 | 6/5/2024 2:35 PM | 200 | 221.95 | 220.50 | 225.50 | 0.00 | 0.00% | 1 | 1 | 202.44% |
| CACI240621C00230000 | 4/2/2024 2:00 PM | 230 | 147.10 | 178.20 | 182.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| CACI240621C00270000 | 4/26/2024 1:30 PM | 270 | 135.44 | 157.50 | 162.50 | 0.00 | 0.00% | 1 | 1 | 229.57% |
| CACI240621C00310000 | 11/7/2023 3:41 PM | 310 | 39.00 | 32.90 | 36.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CACI240621C00320000 | 1/29/2024 3:25 PM | 320 | 33.00 | 58.40 | 62.60 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CACI240621C00330000 | 1/26/2024 5:02 PM | 330 | 28.50 | 47.80 | 51.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CACI240621C00340000 | 2/22/2024 4:32 PM | 340 | 38.60 | 37.10 | 40.40 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| CACI240621C00350000 | 4/2/2024 2:00 PM | 350 | 33.60 | 59.60 | 63.80 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| CACI240621C00360000 | 4/26/2024 2:24 PM | 360 | 41.50 | 68.50 | 72.50 | 0.00 | 0.00% | 2 | 21 | 113.14% |
| CACI240621C00370000 | 4/30/2024 1:33 PM | 370 | 38.50 | 49.10 | 53.10 | 0.00 | 0.00% | 1 | 34 | 46.63% |
| CACI240621C00380000 | 4/25/2024 7:42 PM | 380 | 26.02 | 49.00 | 52.90 | 0.00 | 0.00% | 5 | 17 | 90.22% |
| CACI240621C00390000 | 5/7/2024 7:51 PM | 390 | 35.00 | 30.40 | 33.80 | 0.00 | 0.00% | 2 | 14 | 38.04% |
| CACI240621C00400000 | 5/30/2024 6:13 PM | 400 | 24.50 | 21.50 | 25.50 | 0.00 | 0.00% | 2 | 4 | 39.07% |
| CACI240621C00410000 | 6/11/2024 2:54 PM | 410 | 15.00 | 12.90 | 16.50 | 4.38 | 41.24% | 1 | 10 | 32.12% |
| CACI240621C00420000 | 6/3/2024 4:05 PM | 420 | 5.60 | 5.50 | 7.50 | 0.00 | 0.00% | 2 | 24 | 22.03% |
| CACI240621C00430000 | 6/11/2024 5:02 PM | 430 | 2.45 | 1.10 | 2.60 | -0.50 | -16.95% | 1 | 24 | 19.68% |
| CACI240621C00440000 | 6/6/2024 6:58 PM | 440 | 0.60 | 0.00 | 2.35 | 0.00 | 0.00% | 2 | 113 | 29.21% |
| CACI240621C00460000 | 5/20/2024 1:38 PM | 460 | 1.15 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 2 | 47.64% |
| CACI240621C00470000 | 4/29/2024 7:13 PM | 470 | 1.00 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 2 | 57.13% |
| CACI240621C00480000 | 12/18/2023 3:55 PM | 480 | 0.70 | 0.00 | 3.10 | 0.00 | 0.00% | 19 | 21 | 55.42% |
| CACI240621C00490000 | 4/29/2024 7:18 PM | 490 | 0.90 | 0.40 | 1.20 | 0.00 | 0.00% | 2 | 48 | 53.66% |
| CACI240621C00500000 | 6/7/2024 4:54 PM | 500 | 0.30 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 226 | 60.06% |
| CACI240621C00510000 | 5/20/2024 1:38 PM | 510 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 64.06% |
| CACI240621C00520000 | 6/10/2024 1:37 PM | 520 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 51.56% |
| CACI240621C00530000 | 5/20/2024 1:38 PM | 530 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 74.37% |
| CACI240621C00540000 | 5/20/2024 1:38 PM | 540 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | - | 1 | 84.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240621P00160000 | 1/3/2024 5:18 PM | 160 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 3 | 294.58% |
| CACI240621P00270000 | 11/14/2023 4:56 PM | 270 | 4.70 | 1.95 | 5.30 | 0.00 | 0.00% | 1 | 1 | 189.58% |
| CACI240621P00280000 | 1/22/2024 6:52 PM | 280 | 2.12 | 0.00 | 2.90 | 0.00 | 0.00% | 1 | 4 | 145.02% |
| CACI240621P00290000 | 1/17/2024 6:02 PM | 290 | 5.00 | 0.20 | 3.10 | 0.00 | 0.00% | 18 | 20 | 138.01% |
| CACI240621P00300000 | 1/17/2024 5:23 PM | 300 | 6.70 | 0.65 | 3.30 | 0.00 | 0.00% | 1 | 7 | 132.50% |
| CACI240621P00310000 | 4/1/2024 6:21 PM | 310 | 1.43 | 0.00 | 2.25 | 0.00 | 0.00% | 3 | 4 | 108.69% |
| CACI240621P00320000 | 4/1/2024 6:21 PM | 320 | 1.89 | 0.00 | 2.30 | 0.00 | 0.00% | 3 | 8 | 99.73% |
| CACI240621P00330000 | 4/23/2024 1:59 PM | 330 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CACI240621P00340000 | 4/19/2024 3:44 PM | 340 | 4.00 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 74.85% |
| CACI240621P00350000 | 4/19/2024 3:29 PM | 350 | 5.90 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 13 | 66.48% |
| CACI240621P00370000 | 5/3/2024 6:05 PM | 370 | 0.99 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 2 | 55.76% |
| CACI240621P00380000 | 4/24/2024 3:00 PM | 380 | 12.70 | 0.00 | 2.40 | 0.00 | 0.00% | 2 | 11 | 56.54% |
| CACI240621P00390000 | 5/3/2024 3:22 PM | 390 | 2.30 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 8 | 59.60% |
| CACI240621P00400000 | 6/3/2024 6:33 PM | 400 | 1.60 | 0.00 | 2.45 | 0.00 | 0.00% | 5 | 10 | 36.48% |
| CACI240621P00410000 | 6/3/2024 7:48 PM | 410 | 2.73 | 0.60 | 3.90 | 0.00 | 0.00% | 1 | 9 | 32.00% |
| CACI240621P00420000 | 6/6/2024 4:20 PM | 420 | 5.50 | 2.80 | 5.20 | 0.00 | 0.00% | 2 | 15 | 23.02% |
| CACI240621P00430000 | 5/22/2024 5:56 PM | 430 | 7.03 | 7.30 | 10.30 | 0.00 | 0.00% | 2 | 12 | 20.79% |
| CACI240621P00440000 | 5/9/2024 6:53 PM | 440 | 15.85 | 20.80 | 25.00 | 0.00 | 0.00% | 1 | 1 | 51.53% |
Related Tickers
SAIC Science Applications International Corporation
116.94
+1.13%
LDOS Leidos Holdings, Inc.
143.78
-0.65%
IT Gartner, Inc.
433.85
-0.56%
CDW CDW Corporation
224.36
+0.21%
ASGN ASGN Incorporated
91.00
-1.48%
BR Broadridge Financial Solutions, Inc.
196.67
-0.09%
GIB CGI Inc.
100.77
-0.82%
CNXC Concentrix Corporation
61.44
+0.92%
PSN Parsons Corporation
75.59
+0.39%
EXLS ExlService Holdings, Inc.
29.10
-0.51%