NasdaqGM - Nasdaq Real Time Price • USD
IES Holdings, Inc. (IESC)
As of 3:55 PM EDT. Market Open.
| 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 | 65.00 | 69.90 | 0.00 | 0.00% | 2 | 1 | 521.02% |
| IESC240621C00095000 | 5/3/2024 1:41 PM | 95 | 61.90 | 55.10 | 60.00 | 0.00 | 0.00% | 1 | 1 | 446.05% |
| IESC240621C00105000 | 5/3/2024 2:05 PM | 105 | 57.00 | 45.50 | 50.00 | 0.00 | 0.00% | 2 | 1 | 380.20% |
| IESC240621C00110000 | 4/29/2024 2:15 PM | 110 | 27.20 | 40.10 | 45.00 | 0.00 | 0.00% | 10 | 10 | 345.94% |
| IESC240621C00120000 | 5/20/2024 1:33 PM | 120 | 41.75 | 8.50 | 12.90 | 0.00 | 0.00% | 1 | 1 | 55.98% |
| IESC240621C00125000 | 5/1/2024 2:19 PM | 125 | 12.00 | 25.50 | 30.50 | 0.00 | 0.00% | 6 | 3 | 260.06% |
| IESC240621C00130000 | 5/16/2024 2:24 PM | 130 | 41.50 | 3.90 | 6.20 | 0.00 | 0.00% | 3 | 4 | 56.23% |
| IESC240621C00135000 | 6/7/2024 5:36 PM | 135 | 2.59 | 2.10 | 4.30 | -1.91 | -42.44% | 2 | 17 | 56.10% |
| IESC240621C00145000 | 6/3/2024 5:26 PM | 145 | 6.40 | 0.00 | 3.40 | 0.00 | 0.00% | 8 | 10 | 64.92% |
| IESC240621C00150000 | 6/5/2024 3:04 PM | 150 | 2.02 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 82.10% |
| IESC240621C00155000 | 6/4/2024 3:17 PM | 155 | 0.05 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 5 | 80.96% |
| IESC240621C00160000 | 6/7/2024 2:38 PM | 160 | 0.25 | 0.00 | 1.05 | -0.45 | -64.29% | 1 | 9 | 70.12% |
| IESC240621C00165000 | 5/30/2024 7:54 PM | 165 | 3.25 | 0.00 | 1.60 | 0.00 | 0.00% | 4 | 40 | 84.96% |
| IESC240621C00170000 | 6/4/2024 2:29 PM | 170 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 26 | 91.02% |
| IESC240621C00175000 | 5/30/2024 5:54 PM | 175 | 1.30 | 0.00 | 2.55 | 0.00 | 0.00% | 2 | 8 | 110.79% |
| IESC240621C00180000 | 6/4/2024 7:28 PM | 180 | 0.60 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 17 | 99.90% |
| IESC240621C00185000 | 6/7/2024 1:31 PM | 185 | 0.41 | 0.00 | 1.70 | -2.21 | -84.35% | 1 | 2 | 113.87% |
| IESC240621C00190000 | 6/7/2024 1:31 PM | 190 | 0.36 | 0.00 | 2.40 | -0.09 | -20.00% | 1 | 23 | 129.39% |
| IESC240621C00195000 | 5/15/2024 1:56 PM | 195 | 3.03 | 0.00 | 3.30 | 0.00 | 0.00% | 2 | 5 | 146.05% |
| IESC240621C00200000 | 5/8/2024 6:36 PM | 200 | 2.60 | 0.00 | 2.10 | 0.00 | 0.00% | - | 1 | 137.60% |
| 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 | 123.97% |
| IESC240621P00125000 | 6/4/2024 3:27 PM | 125 | 1.90 | 0.80 | 4.90 | 0.00 | 0.00% | 2 | 1 | 62.60% |
| IESC240621P00130000 | 6/6/2024 6:21 PM | 130 | 4.20 | 5.50 | 8.00 | 0.00 | 0.00% | 3 | 6 | 56.04% |
| IESC240621P00135000 | 5/30/2024 1:30 PM | 135 | 1.55 | 7.80 | 10.30 | 0.00 | 0.00% | 1 | 1 | 60.03% |
| IESC240621P00140000 | 6/4/2024 2:35 PM | 140 | 5.50 | 9.70 | 14.50 | 0.00 | 0.00% | 1 | 2 | 66.16% |
| IESC240621P00145000 | 6/4/2024 2:35 PM | 145 | 8.15 | 15.70 | 18.80 | 0.00 | 0.00% | 1 | 19 | 70.07% |
| IESC240621P00150000 | 6/4/2024 2:57 PM | 150 | 12.00 | 19.40 | 23.40 | 0.00 | 0.00% | 1 | 8 | 75.32% |
| IESC240621P00155000 | 6/6/2024 4:21 PM | 155 | 23.41 | 24.00 | 28.40 | 0.00 | 0.00% | 5 | 6 | 85.18% |
| IESC240621P00160000 | 6/7/2024 3:29 PM | 160 | 30.00 | 29.10 | 33.50 | 23.00 | 328.57% | 1 | 6 | 96.04% |
| IESC240621P00165000 | 5/16/2024 5:42 PM | 165 | 8.49 | 33.60 | 38.50 | 0.00 | 0.00% | 6 | 5 | 104.79% |
| IESC240621P00170000 | 5/14/2024 1:38 PM | 170 | 13.00 | 39.00 | 43.90 | 0.00 | 0.00% | 1 | 0 | 119.90% |
| IESC240621P00175000 | 6/4/2024 5:52 PM | 175 | 39.13 | 44.00 | 48.90 | 0.00 | 0.00% | 1 | 0 | 127.98% |
| IESC240621P00180000 | 5/13/2024 3:23 PM | 180 | 15.00 | 49.00 | 53.50 | 0.00 | 0.00% | 1 | 0 | 128.32% |
Related Tickers
EME EMCOR Group, Inc.
376.91
+0.71%
STRL Sterling Infrastructure, Inc.
112.94
-2.49%
FIX Comfort Systems USA, Inc.
303.98
-0.34%
PRIM Primoris Services Corporation
52.28
-0.41%
MYRG MYR Group Inc.
147.86
-2.00%
ROAD Construction Partners, Inc.
53.61
-1.45%
ORN Orion Group Holdings, Inc.
10.30
+0.49%
BLD TopBuild Corp.
401.59
-2.10%
DY Dycom Industries, Inc.
178.60
-0.31%
GVA Granite Construction Incorporated
59.41
-0.84%