NasdaqGM - Nasdaq Real Time Price • USD
IES Holdings, Inc. (IESC)
At close: June 6 at 4:00 PM EDT
Pre-Market: 8:36 AM 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 | 65.00 | 69.90 | 0.00 | 0.00% | 2 | 1 | 486.38% |
IESC240621C00095000 | 5/3/2024 1:41 PM | 95 | 61.90 | 55.10 | 60.00 | 0.00 | 0.00% | 1 | 1 | 416.46% |
IESC240621C00105000 | 5/3/2024 2:05 PM | 105 | 57.00 | 45.50 | 50.00 | 0.00 | 0.00% | 2 | 1 | 354.86% |
IESC240621C00110000 | 4/29/2024 2:15 PM | 110 | 27.20 | 40.10 | 45.00 | 0.00 | 0.00% | 10 | 10 | 322.51% |
IESC240621C00120000 | 5/20/2024 1:33 PM | 120 | 41.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IESC240621C00125000 | 5/1/2024 2:19 PM | 125 | 12.00 | 25.50 | 30.50 | 0.00 | 0.00% | 6 | 3 | 241.85% |
IESC240621C00130000 | 5/16/2024 2:24 PM | 130 | 41.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 0.00% |
IESC240621C00135000 | 6/6/2024 6:37 PM | 135 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 3.13% |
IESC240621C00145000 | 6/3/2024 5:26 PM | 145 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 12.50% |
IESC240621C00150000 | 6/5/2024 3:04 PM | 150 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 12.50% |
IESC240621C00155000 | 6/4/2024 3:17 PM | 155 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 25.00% |
IESC240621C00160000 | 6/4/2024 6:18 PM | 160 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 9 | 25.00% |
IESC240621C00165000 | 5/30/2024 7:54 PM | 165 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 40 | 25.00% |
IESC240621C00170000 | 6/4/2024 2:29 PM | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 25.00% |
IESC240621C00175000 | 5/30/2024 5:54 PM | 175 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 25.00% |
IESC240621C00180000 | 6/4/2024 7:28 PM | 180 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 25.00% |
IESC240621C00185000 | 5/20/2024 2:07 PM | 185 | 2.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
IESC240621C00190000 | 5/30/2024 3:43 PM | 190 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 23 | 50.00% |
IESC240621C00195000 | 5/15/2024 1:56 PM | 195 | 3.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
IESC240621C00200000 | 5/8/2024 6:36 PM | 200 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
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 | 130.66% |
IESC240621P00125000 | 6/4/2024 3:27 PM | 125 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 6.25% |
IESC240621P00130000 | 6/6/2024 6:21 PM | 130 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 6 | 1.56% |
IESC240621P00135000 | 5/30/2024 1:30 PM | 135 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
IESC240621P00140000 | 6/4/2024 2:35 PM | 140 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
IESC240621P00145000 | 6/4/2024 2:35 PM | 145 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 19 | 0.00% |
IESC240621P00150000 | 6/4/2024 2:57 PM | 150 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
IESC240621P00155000 | 6/6/2024 4:21 PM | 155 | 23.41 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
IESC240621P00160000 | 5/16/2024 7:10 PM | 160 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 6 | 0.00% |
IESC240621P00165000 | 5/16/2024 5:42 PM | 165 | 8.49 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5 | 0.00% |
IESC240621P00170000 | 5/14/2024 1:38 PM | 170 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IESC240621P00175000 | 6/4/2024 5:52 PM | 175 | 39.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
IESC240621P00180000 | 5/13/2024 3:23 PM | 180 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EME EMCOR Group, Inc.
374.25
-1.03%
STRL Sterling Infrastructure, Inc.
115.82
-0.61%
FIX Comfort Systems USA, Inc.
305.03
-4.57%
PRIM Primoris Services Corporation
52.49
-2.05%
MYRG MYR Group Inc.
150.87
-1.15%
ROAD Construction Partners, Inc.
54.40
-3.61%
ORN Orion Group Holdings, Inc.
10.25
-0.49%
BLD TopBuild Corp.
410.19
-0.85%
DY Dycom Industries, Inc.
179.16
-1.47%
GVA Granite Construction Incorporated
59.91
-0.30%