NYSE - Delayed Quote • USD
CACI International Inc (CACI)
At close: May 15 at 4:00 PM EDT
After hours: May 15 at 4:04 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240517C00340000 | 4/17/2024 7:23 PM | 340 | 27.70 | 83.20 | 86.90 | 0.00 | 0.00% | - | 3 | 164.26% |
| CACI240517C00360000 | 4/26/2024 3:52 PM | 360 | 45.00 | 63.20 | 67.00 | 0.00 | 0.00% | 1 | 3 | 130.03% |
| CACI240517C00370000 | 4/24/2024 1:37 PM | 370 | 15.70 | 53.40 | 56.40 | 0.00 | 0.00% | 2 | 3 | 104.64% |
| CACI240517C00380000 | 4/29/2024 6:18 PM | 380 | 27.25 | 42.50 | 46.30 | 0.00 | 0.00% | 1 | 8 | 120.85% |
| CACI240517C00390000 | 5/3/2024 7:51 PM | 390 | 28.00 | 33.30 | 36.30 | 0.00 | 0.00% | 2 | 14 | 67.19% |
| CACI240517C00400000 | 5/3/2024 2:08 PM | 400 | 14.50 | 23.30 | 26.30 | 0.00 | 0.00% | 5 | 16 | 50.49% |
| CACI240517C00410000 | 5/7/2024 1:35 PM | 410 | 16.00 | 13.40 | 16.40 | 0.00 | 0.00% | 1 | 13 | 56.18% |
| CACI240517C00420000 | 5/15/2024 6:50 PM | 420 | 5.46 | 3.90 | 6.80 | -0.34 | -5.86% | 1 | 42 | 33.85% |
| CACI240517C00430000 | 5/15/2024 4:39 PM | 430 | 1.48 | 0.00 | 2.15 | -0.96 | -39.34% | 1 | 3 | 34.74% |
| CACI240517C00440000 | 5/9/2024 5:45 PM | 440 | 0.95 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 51.22% |
| CACI240517C00450000 | 5/8/2024 1:55 PM | 450 | 0.57 | 0.10 | 0.20 | 0.00 | 0.00% | - | 1 | 43.80% |
| CACI240517C00500000 | 4/24/2024 4:11 PM | 500 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | - | 5 | 128.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CACI240517P00250000 | 4/24/2024 4:10 PM | 250 | 0.05 | 0.00 | 1.10 | 0.00 | 0.00% | - | 5 | 342.58% |
| CACI240517P00310000 | 4/22/2024 4:50 PM | 310 | 0.21 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 0 | 234.57% |
| CACI240517P00330000 | 4/26/2024 1:30 PM | 330 | 0.19 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 194.53% |
| CACI240517P00340000 | 4/22/2024 4:10 PM | 340 | 1.00 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 0 | 162.11% |
| CACI240517P00350000 | 4/25/2024 1:42 PM | 350 | 1.10 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 20 | 144.09% |
| CACI240517P00360000 | 4/25/2024 3:39 PM | 360 | 0.35 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 200 | 126.32% |
| CACI240517P00370000 | 4/25/2024 1:42 PM | 370 | 3.30 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 2 | 108.69% |
| CACI240517P00380000 | 4/24/2024 2:19 PM | 380 | 8.95 | 0.00 | 1.15 | 0.00 | 0.00% | - | 5 | 91.21% |
| CACI240517P00390000 | 5/8/2024 2:47 PM | 390 | 0.84 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 11 | 74.27% |
| CACI240517P00400000 | 5/8/2024 2:47 PM | 400 | 1.03 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 15 | 59.52% |
| CACI240517P00410000 | 5/7/2024 7:50 PM | 410 | 1.90 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 50.56% |
| CACI240517P00420000 | 5/14/2024 4:12 PM | 420 | 3.10 | 0.10 | 2.85 | 0.00 | 0.00% | 1 | 5 | 38.01% |
| CACI240517P00430000 | 5/9/2024 6:51 PM | 430 | 5.70 | 4.60 | 7.60 | 0.00 | 0.00% | 1 | 1 | 33.67% |
| CACI240517P00440000 | 5/9/2024 6:51 PM | 440 | 13.81 | 14.00 | 17.00 | 0.00 | 0.00% | 1 | 0 | 50.37% |
Related Tickers
SAIC Science Applications International Corporation
135.82
+0.61%
LDOS Leidos Holdings, Inc.
147.25
+0.44%
ASGN ASGN Incorporated
102.54
+2.37%
CDW CDW Corporation
223.44
+0.84%
FI Fiserv, Inc.
155.01
+0.87%
PSN Parsons Corporation
77.40
+0.74%
IT Gartner, Inc.
442.15
+1.28%
EXLS ExlService Holdings, Inc.
30.59
+1.06%
CTSH Cognizant Technology Solutions Corporation
68.86
+1.59%
GIB CGI Inc.
104.25
+1.87%