NasdaqGS - Nasdaq Real Time Price USD
Sterling Infrastructure, Inc. (STRL)
186.79
+0.81
+(0.44%)
As of 3:23:15 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL250620C00065000 | 5/6/2025 9:38 AM | 65 | 111.10 | 120.70 | 124.40 | 0.00 | 0.00% | - | 1 | 192.38% |
| STRL250620C00070000 | 2/25/2025 12:02 PM | 70 | 43.31 | 46.00 | 49.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| STRL250620C00080000 | 5/8/2025 10:10 AM | 80 | 101.32 | 105.70 | 109.30 | 0.00 | 0.00% | 3 | 3 | 155.57% |
| STRL250620C00090000 | 2/25/2025 1:57 PM | 90 | 30.10 | 29.00 | 33.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| STRL250620C00095000 | 3/27/2025 3:55 PM | 95 | 27.72 | 56.30 | 59.80 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| STRL250620C00100000 | 4/7/2025 10:20 AM | 100 | 21.00 | 76.50 | 80.50 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| STRL250620C00105000 | 5/1/2025 9:59 AM | 105 | 52.80 | 80.90 | 84.90 | 0.00 | 0.00% | 1 | 12 | 120.51% |
| STRL250620C00110000 | 5/6/2025 10:01 AM | 110 | 64.12 | 75.90 | 80.00 | 0.00 | 0.00% | 1 | 14 | 113.18% |
| STRL250620C00115000 | 4/28/2025 3:14 PM | 115 | 36.90 | 71.10 | 75.00 | 0.00 | 0.00% | 1 | 25 | 107.06% |
| STRL250620C00120000 | 5/7/2025 10:25 AM | 120 | 55.90 | 66.00 | 70.00 | 0.00 | 0.00% | 1 | 19 | 98.29% |
| STRL250620C00125000 | 5/16/2025 3:45 PM | 125 | 64.48 | 61.10 | 65.10 | 0.00 | 0.00% | 2 | 21 | 92.41% |
| STRL250620C00130000 | 5/19/2025 1:18 PM | 130 | 58.60 | 57.20 | 60.20 | 0.00 | 0.00% | 2 | 84 | 93.46% |
| STRL250620C00135000 | 5/13/2025 11:45 AM | 135 | 56.15 | 52.20 | 55.30 | 0.00 | 0.00% | 1 | 26 | 86.35% |
| STRL250620C00140000 | 5/19/2025 1:18 PM | 140 | 48.80 | 47.60 | 50.00 | 0.00 | 0.00% | 2 | 47 | 79.39% |
| STRL250620C00145000 | 5/15/2025 9:47 AM | 145 | 41.88 | 41.80 | 45.30 | 0.00 | 0.00% | 1 | 80 | 69.29% |
| STRL250620C00150000 | 5/16/2025 3:49 PM | 150 | 40.31 | 37.10 | 40.50 | 0.00 | 0.00% | 1 | 126 | 64.73% |
| STRL250620C00155000 | 5/6/2025 12:29 PM | 155 | 23.40 | 33.30 | 36.00 | 0.00 | 0.00% | 2 | 146 | 64.81% |
| STRL250620C00160000 | 5/20/2025 10:19 AM | 160 | 29.00 | 28.70 | 30.80 | -1.89 | -6.12% | 2 | 261 | 57.93% |
| STRL250620C00165000 | 5/20/2025 10:15 AM | 165 | 25.50 | 24.30 | 27.20 | -0.10 | -0.39% | 4 | 53 | 56.86% |
| STRL250620C00170000 | 5/16/2025 10:41 AM | 170 | 20.70 | 20.50 | 22.90 | 0.00 | 0.00% | 1 | 130 | 54.14% |
| STRL250620C00175000 | 5/16/2025 10:37 AM | 175 | 17.40 | 17.20 | 19.30 | 0.00 | 0.00% | 2 | 160 | 53.41% |
| STRL250620C00180000 | 5/20/2025 10:54 AM | 180 | 14.25 | 13.60 | 15.50 | -1.51 | -9.58% | 2 | 143 | 54.50% |
| STRL250620C00185000 | 5/19/2025 3:30 PM | 185 | 10.10 | 11.00 | 12.40 | 0.00 | 0.00% | 6 | 124 | 52.34% |
| STRL250620C00190000 | 5/20/2025 12:21 PM | 190 | 9.17 | 7.70 | 8.90 | 1.07 | 13.21% | 2 | 53 | 46.89% |
| STRL250620C00195000 | 5/20/2025 2:30 PM | 195 | 6.40 | 5.50 | 7.10 | -0.20 | -3.03% | 11 | 45 | 47.53% |
| STRL250620C00200000 | 5/20/2025 2:21 PM | 200 | 5.00 | 4.50 | 5.60 | -0.09 | -1.77% | 14 | 140 | 48.04% |
| STRL250620C00210000 | 5/20/2025 1:38 PM | 210 | 2.40 | 2.20 | 2.85 | -0.30 | -11.11% | 1 | 205 | 45.63% |
| STRL250620C00220000 | 5/19/2025 2:22 PM | 220 | 1.27 | 0.00 | 1.60 | 0.00 | 0.00% | 11 | 46 | 46.50% |
| STRL250620C00230000 | 5/19/2025 1:34 PM | 230 | 0.77 | 0.50 | 1.60 | 0.00 | 0.00% | 1 | 25 | 54.93% |
| STRL250620C00240000 | 4/25/2025 11:01 AM | 240 | 0.30 | 0.00 | 2.55 | 0.00 | 0.00% | 3 | 6 | 59.25% |
| STRL250620C00250000 | 4/17/2025 1:07 PM | 250 | 0.40 | 0.10 | 1.95 | 0.00 | 0.00% | 1 | 75 | 63.06% |
| STRL250620C00260000 | 5/8/2025 2:36 PM | 260 | 0.61 | 0.00 | 2.35 | 0.00 | 0.00% | - | 20 | 71.44% |
| STRL250620C00270000 | 3/4/2025 9:48 AM | 270 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| STRL250620C00280000 | 5/8/2025 11:48 AM | 280 | 0.39 | 0.00 | 2.25 | 0.00 | 0.00% | 9 | 14 | 82.47% |
| STRL250620C00290000 | 5/6/2025 9:58 AM | 290 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 7 | 28 | 87.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL250620P00060000 | 3/11/2025 10:48 AM | 60 | 1.10 | 0.05 | 2.45 | 0.00 | 0.00% | 4 | 2 | 225.98% |
| STRL250620P00065000 | 3/12/2025 10:13 AM | 65 | 1.07 | 0.15 | 4.70 | 0.00 | 0.00% | - | 3 | 243.85% |
| STRL250620P00070000 | 4/8/2025 3:47 PM | 70 | 2.40 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 4 | 171.48% |
| STRL250620P00075000 | 2/24/2025 1:38 PM | 75 | 2.48 | 0.00 | 2.85 | 0.00 | 0.00% | 2 | 3 | 189.94% |
| STRL250620P00080000 | 3/17/2025 9:30 AM | 80 | 2.95 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 0 | 163.28% |
| STRL250620P00085000 | 4/1/2025 2:23 PM | 85 | 2.84 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 130.86% |
| STRL250620P00090000 | 5/19/2025 3:28 PM | 90 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 44 | 122.27% |
| STRL250620P00095000 | 5/19/2025 3:28 PM | 95 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 9 | 114.06% |
| STRL250620P00100000 | 5/12/2025 12:56 PM | 100 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 119 | 99.90% |
| STRL250620P00105000 | 5/6/2025 10:00 AM | 105 | 0.30 | 0.00 | 2.30 | 0.00 | 0.00% | 20 | 42 | 121.44% |
| STRL250620P00110000 | 5/12/2025 9:43 AM | 110 | 0.28 | 0.00 | 2.30 | 0.00 | 0.00% | 1 | 17 | 113.01% |
| STRL250620P00115000 | 5/7/2025 10:34 AM | 115 | 0.40 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 15 | 83.98% |
| STRL250620P00120000 | 5/12/2025 10:04 AM | 120 | 0.38 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 236 | 79.20% |
| STRL250620P00125000 | 5/8/2025 3:44 PM | 125 | 0.65 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 173 | 71.19% |
| STRL250620P00130000 | 5/12/2025 9:43 AM | 130 | 0.68 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 65.92% |
| STRL250620P00135000 | 5/20/2025 10:17 AM | 135 | 0.40 | 0.25 | 0.70 | -0.14 | -25.93% | 2 | 35 | 62.65% |
| STRL250620P00140000 | 5/19/2025 3:10 PM | 140 | 0.65 | 0.25 | 0.75 | 0.00 | 0.00% | 5 | 89 | 57.28% |
| STRL250620P00145000 | 5/16/2025 11:53 AM | 145 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 1 | 40 | 53.37% |
| STRL250620P00150000 | 5/20/2025 11:57 AM | 150 | 0.85 | 0.60 | 1.10 | -0.27 | -24.11% | 5 | 21 | 51.39% |
| STRL250620P00155000 | 5/20/2025 1:24 PM | 155 | 1.20 | 1.20 | 1.45 | -0.30 | -20.00% | 15 | 21 | 50.88% |
| STRL250620P00160000 | 5/19/2025 3:38 PM | 160 | 2.10 | 1.60 | 2.25 | 0.00 | 0.00% | 3 | 101 | 52.49% |
| STRL250620P00165000 | 5/16/2025 9:52 AM | 165 | 2.79 | 2.15 | 2.85 | 0.00 | 0.00% | 1 | 18 | 49.55% |
| STRL250620P00170000 | 5/20/2025 9:51 AM | 170 | 3.79 | 3.00 | 3.80 | 0.19 | 5.28% | 1 | 71 | 47.72% |
| STRL250620P00175000 | 5/19/2025 3:19 PM | 175 | 5.20 | 4.20 | 5.30 | 0.00 | 0.00% | 3 | 17 | 47.42% |
| STRL250620P00180000 | 5/19/2025 12:47 PM | 180 | 6.35 | 6.00 | 6.70 | 0.00 | 0.00% | 4 | 68 | 44.91% |
| STRL250620P00185000 | 5/19/2025 10:38 AM | 185 | 8.95 | 7.60 | 8.80 | 0.00 | 0.00% | 1 | 6 | 44.07% |
| STRL250620P00190000 | 5/19/2025 11:43 AM | 190 | 11.00 | 10.30 | 11.40 | 0.00 | 0.00% | 1 | 22 | 43.67% |
| STRL250620P00195000 | 3/4/2025 10:33 AM | 195 | 76.59 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| STRL250620P00200000 | 2/6/2025 3:22 PM | 200 | 56.90 | 80.00 | 84.30 | 0.00 | 0.00% | 1 | 4 | 344.37% |
| STRL250620P00210000 | 5/6/2025 3:59 PM | 210 | 38.65 | 22.80 | 25.30 | 0.00 | 0.00% | 1 | 1 | 40.67% |
| STRL250620P00220000 | 3/13/2025 9:33 AM | 220 | 105.30 | 81.20 | 85.00 | 0.00 | 0.00% | 1 | 0 | 279.57% |
| STRL250620P00230000 | 11/11/2024 12:55 PM | 230 | 48.70 | 52.20 | 54.80 | 0.00 | 0.00% | - | 7 | 108.40% |
Related Tickers
FIX Comfort Systems USA, Inc.
472.62
+0.51%
IESC IES Holdings, Inc.
250.60
-1.44%
AGX Argan, Inc.
188.48
-0.26%
PRIM Primoris Services Corporation
74.96
-0.35%
EME EMCOR Group, Inc.
473.71
+0.79%
ROAD Construction Partners, Inc.
101.38
-0.67%
PWR Quanta Services, Inc.
344.05
-0.19%
MTZ MasTec, Inc.
157.93
+0.36%
ACM AECOM
108.53
-0.37%
GVA Granite Construction Incorporated
86.61
-0.20%