NasdaqGM - Delayed Quote • USD
IES Holdings, Inc. (IESC)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240621C00085000 | 5/3/2024 1:43 PM | 85 | 69.60 | 72.00 | 76.50 | 0.00 | 0.00% | 2 | 1 | 121.39% |
| IESC240621C00095000 | 5/3/2024 1:41 PM | 95 | 61.90 | 62.00 | 66.50 | 0.00 | 0.00% | 1 | 1 | 102.30% |
| IESC240621C00105000 | 5/3/2024 2:05 PM | 105 | 57.00 | 52.10 | 56.50 | 0.00 | 0.00% | 2 | 1 | 86.38% |
| IESC240621C00110000 | 4/29/2024 2:15 PM | 110 | 27.20 | 47.00 | 51.50 | 0.00 | 0.00% | 10 | 10 | 76.86% |
| IESC240621C00120000 | 5/20/2024 1:33 PM | 120 | 41.75 | 37.00 | 41.50 | 0.00 | 0.00% | 1 | 1 | 61.38% |
| IESC240621C00125000 | 5/1/2024 2:19 PM | 125 | 12.00 | 32.50 | 37.00 | 0.00 | 0.00% | 6 | 3 | 62.60% |
| IESC240621C00130000 | 5/16/2024 2:24 PM | 130 | 41.50 | 27.50 | 31.90 | 0.00 | 0.00% | 3 | 4 | 53.88% |
| IESC240621C00135000 | 5/2/2024 4:36 PM | 135 | 10.00 | 23.00 | 27.50 | 0.00 | 0.00% | 5 | 18 | 52.39% |
| IESC240621C00145000 | 5/6/2024 2:50 PM | 145 | 27.04 | 14.50 | 19.50 | 0.00 | 0.00% | 3 | 2 | 65.69% |
| IESC240621C00150000 | 5/17/2024 5:28 PM | 150 | 14.35 | 11.00 | 15.90 | 0.00 | 0.00% | 1 | 5 | 62.56% |
| IESC240621C00155000 | 5/21/2024 1:48 PM | 155 | 9.02 | 8.00 | 12.40 | 0.00 | 0.00% | 1 | 2 | 58.40% |
| IESC240621C00160000 | 5/21/2024 1:48 PM | 160 | 5.80 | 5.50 | 9.90 | 0.00 | 0.00% | 2 | 18 | 57.96% |
| IESC240621C00165000 | 5/23/2024 7:56 PM | 165 | 8.00 | 3.50 | 6.70 | 2.40 | 42.86% | 24 | 37 | 51.55% |
| IESC240621C00170000 | 5/23/2024 4:17 PM | 170 | 3.86 | 3.20 | 6.00 | -0.44 | -10.23% | 4 | 23 | 57.15% |
| IESC240621C00175000 | 5/23/2024 3:01 PM | 175 | 2.80 | 1.65 | 3.60 | 0.32 | 12.90% | 4 | 8 | 50.62% |
| IESC240621C00180000 | 5/16/2024 6:21 PM | 180 | 4.00 | 0.00 | 3.00 | 0.00 | 0.00% | 9 | 16 | 53.56% |
| IESC240621C00185000 | 5/20/2024 2:07 PM | 185 | 2.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 55.32% |
| IESC240621C00190000 | 5/20/2024 2:07 PM | 190 | 2.37 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 23 | 61.16% |
| IESC240621C00195000 | 5/15/2024 1:56 PM | 195 | 3.03 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 66.68% |
| IESC240621C00200000 | 5/8/2024 6:36 PM | 200 | 2.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 71.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240621P00100000 | 5/3/2024 2:08 PM | 100 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 7 | 129.96% |
| IESC240621P00125000 | 5/1/2024 1:30 PM | 125 | 5.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 79.13% |
| IESC240621P00140000 | 5/10/2024 1:30 PM | 140 | 0.07 | 0.75 | 2.95 | 0.00 | 0.00% | 10 | 11 | 55.81% |
| IESC240621P00145000 | 5/23/2024 3:59 PM | 145 | 2.00 | 1.65 | 4.30 | -0.65 | -24.53% | 1 | 14 | 55.55% |
| IESC240621P00150000 | 5/10/2024 1:30 PM | 150 | 1.47 | 1.60 | 6.50 | 0.00 | 0.00% | 10 | 5 | 58.19% |
| IESC240621P00155000 | 5/17/2024 1:30 PM | 155 | 4.50 | 3.50 | 8.50 | 0.00 | 0.00% | 1 | 6 | 57.10% |
| IESC240621P00160000 | 5/16/2024 7:10 PM | 160 | 7.00 | 6.00 | 10.30 | 0.00 | 0.00% | 13 | 6 | 52.84% |
| IESC240621P00165000 | 5/16/2024 5:42 PM | 165 | 8.49 | 9.00 | 13.50 | 0.00 | 0.00% | 6 | 9 | 54.19% |
| IESC240621P00170000 | 5/14/2024 1:38 PM | 170 | 13.00 | 12.00 | 17.00 | 0.00 | 0.00% | 1 | 2 | 55.23% |
| IESC240621P00175000 | 5/22/2024 6:02 PM | 175 | 18.00 | 16.00 | 20.50 | 0.00 | 0.00% | 5 | 6 | 54.35% |
| IESC240621P00180000 | 5/13/2024 3:23 PM | 180 | 15.00 | 20.00 | 24.50 | 0.00 | 0.00% | 1 | 1 | 54.81% |
Related Tickers
STRL Sterling Infrastructure, Inc.
125.43
-0.93%
FIX Comfort Systems USA, Inc.
330.62
+0.55%
EME EMCOR Group, Inc.
390.10
+0.41%
BLD TopBuild Corp.
401.52
-0.18%
PRIM Primoris Services Corporation
53.23
+1.04%
GVA Granite Construction Incorporated
61.67
-0.87%
MYRG MYR Group Inc.
154.67
-1.87%
ROAD Construction Partners, Inc.
58.51
-0.58%
TPC Tutor Perini Corporation
20.84
-0.24%
ORN Orion Group Holdings, Inc.
8.38
-2.56%