NYSE - Delayed Quote USD

DXC Technology Company (DXC)

16.52 -3.36 (-16.90%)
At close: May 17 at 4:03 PM EDT
16.60 +0.08 (+0.48%)
After hours: May 17 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DXC240621C00014000 5/17/2024 7:34 PM 14 2.95 2.40 3.20 -2.05 -41.00% 1 9 60.16%
DXC240621C00017000 5/17/2024 7:59 PM 17 0.50 0.40 0.50 -1.98 -79.84% 731 1 35.06%
DXC240621C00018000 5/17/2024 6:50 PM 18 0.20 0.20 0.25 -2.25 -91.84% 176 34 36.91%
DXC240621C00019000 5/17/2024 7:42 PM 19 0.10 0.05 0.15 -1.70 -94.44% 126 214 41.21%
DXC240621C00020000 5/17/2024 7:05 PM 20 0.10 0.05 0.15 -1.04 -91.23% 263 234 50.98%
DXC240621C00021000 5/17/2024 2:25 PM 21 0.05 0.00 1.15 -0.70 -93.33% 58 390 92.48%
DXC240621C00022000 5/17/2024 2:07 PM 22 0.05 0.00 0.05 -0.40 -88.89% 3 273 53.52%
DXC240621C00023000 5/17/2024 7:40 PM 23 0.03 0.00 1.45 -0.32 -91.43% 31 229 121.29%
DXC240621C00024000 5/17/2024 6:52 PM 24 0.05 0.00 1.35 -0.15 -75.00% 10 655 126.56%
DXC240621C00025000 5/16/2024 7:45 PM 25 0.15 0.00 0.75 0.00 0.00% 1 783 111.91%
DXC240621C00026000 5/13/2024 5:43 PM 26 0.12 0.00 0.75 0.00 0.00% 60 737 118.75%
DXC240621C00027000 4/25/2024 3:32 PM 27 0.05 0.00 0.75 0.00 0.00% 1 59 125.20%
DXC240621C00028000 5/6/2024 4:07 PM 28 0.05 0.00 0.75 0.00 0.00% 2 58 131.45%
DXC240621C00029000 3/22/2024 4:22 PM 29 0.10 0.00 0.75 0.00 0.00% 3 40 137.31%
DXC240621C00030000 5/15/2024 1:30 PM 30 0.01 0.00 1.00 0.00 0.00% 3 131 154.10%
DXC240621C00031000 1/31/2024 8:03 PM 31 0.27 0.00 2.20 0.00 0.00% 41 41 203.03%
DXC240621C00032000 5/16/2024 6:25 PM 32 0.06 0.00 0.75 0.00 0.00% 120 150 153.13%
DXC240621C00035000 1/10/2024 4:32 PM 35 0.15 0.00 0.20 0.00 0.00% 1 0 128.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DXC240621P00012000 5/17/2024 1:39 PM 12 0.06 0.00 0.10 -0.02 -25.00% 40 11 62.11%
DXC240621P00013000 5/17/2024 2:23 PM 13 0.10 0.00 0.30 -0.15 -60.00% 1 5 63.87%
DXC240621P00014000 5/17/2024 7:48 PM 14 0.10 0.05 0.10 -0.05 -33.33% 138 10 43.16%
DXC240621P00015000 5/17/2024 7:32 PM 15 0.20 0.10 0.15 0.10 100.00% 70 22 33.59%
DXC240621P00016000 5/17/2024 7:59 PM 16 0.35 0.30 0.40 0.20 133.33% 170 88 31.64%
DXC240621P00017000 5/17/2024 7:48 PM 17 0.75 0.80 0.90 0.55 275.00% 42 41 30.96%
DXC240621P00018000 5/17/2024 7:43 PM 18 1.35 1.55 2.45 0.97 255.26% 115 67 52.73%
DXC240621P00019000 5/17/2024 7:48 PM 19 2.25 2.15 2.60 1.55 221.43% 76 156 38.67%
DXC240621P00020000 5/17/2024 7:42 PM 20 3.10 2.20 3.90 1.95 169.57% 140 502 71.88%
DXC240621P00021000 5/17/2024 5:19 PM 21 4.20 3.20 6.00 2.35 127.03% 7 329 56.64%
DXC240621P00022000 5/16/2024 7:37 PM 22 2.47 5.10 6.80 0.00 0.00% 125 291 95.12%
DXC240621P00023000 3/14/2024 6:12 PM 23 2.91 3.00 3.20 0.00 0.00% 4 66 0.00%
DXC240621P00024000 2/15/2024 5:50 PM 24 2.95 3.60 3.80 0.00 0.00% 1 139 0.00%
DXC240621P00025000 4/17/2024 4:42 PM 25 5.20 7.00 9.40 0.00 0.00% 2 87 150.59%
DXC240621P00027000 3/5/2024 2:59 PM 27 6.71 5.70 5.90 0.00 0.00% - 0 0.00%
DXC240621P00028000 2/8/2024 3:22 PM 28 6.80 6.00 9.20 0.00 0.00% - 0 0.00%
DXC240621P00029000 2/29/2024 7:21 PM 29 7.10 7.70 7.90 0.00 0.00% - 0 0.00%
DXC240621P00030000 5/17/2024 1:32 PM 30 12.90 12.10 15.20 4.60 55.42% 2 0 119.34%
DXC240621P00031000 1/31/2024 5:18 PM 31 8.41 7.40 10.20 0.00 0.00% - 0 0.00%
DXC240621P00032000 12/29/2023 2:46 PM 32 8.91 8.30 9.30 0.00 0.00% 1 1 0.00%
DXC240621P00035000 12/28/2023 3:12 PM 35 12.10 10.90 13.60 0.00 0.00% - 0 0.00%

Related Tickers

GLOB Globant S.A.
167.75
-5.62%
 
EPAM EPAM Systems, Inc.
187.80
-0.71%
 
JDZG JIADE Limited
11.68
+40.38%
 
KD Kyndryl Holdings, Inc.
27.77
+1.65%
 
ACN Accenture plc
303.59
-1.43%
 
IBM International Business Machines Corporation
169.03
+0.04%
 
BBAI BigBear.ai Holdings, Inc.
1.5100
-3.21%
 
CLVT Clarivate Plc
6.01
-2.75%
 
INFY Infosys Limited
17.13
-0.64%
 
CTSH Cognizant Technology Solutions Corporation
68.76
-1.81%