NasdaqGM - Nasdaq Real Time Price • USD
IES Holdings, Inc. (IESC)
As of 2:34 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517C00055000 | 5/3/2024 1:30 PM | 55 | 100.00 | 109.00 | 113.90 | 0.00 | 0.00% | 1 | 0 | 590.23% |
| IESC240517C00060000 | 5/3/2024 1:30 PM | 60 | 95.00 | 104.00 | 108.90 | 0.00 | 0.00% | 1 | 0 | 547.27% |
| IESC240517C00085000 | 5/3/2024 1:43 PM | 85 | 69.30 | 79.00 | 83.50 | 0.00 | 0.00% | 1 | 1 | 365.43% |
| IESC240517C00090000 | 5/3/2024 1:43 PM | 90 | 64.30 | 74.00 | 78.90 | 0.00 | 0.00% | 1 | 1 | 349.41% |
| IESC240517C00105000 | 5/3/2024 1:35 PM | 105 | 51.10 | 59.00 | 63.90 | 0.00 | 0.00% | 1 | 1 | 273.73% |
| IESC240517C00110000 | 5/3/2024 1:43 PM | 110 | 44.10 | 54.00 | 58.80 | 0.00 | 0.00% | 1 | 3 | 248.58% |
| IESC240517C00115000 | 5/3/2024 1:30 PM | 115 | 37.46 | 49.00 | 53.90 | 0.00 | 0.00% | 2 | 2 | 228.42% |
| IESC240517C00120000 | 5/3/2024 1:30 PM | 120 | 32.64 | 44.00 | 48.90 | 0.00 | 0.00% | 2 | 3 | 206.93% |
| IESC240517C00125000 | 5/6/2024 4:01 PM | 125 | 46.10 | 39.00 | 43.90 | 0.00 | 0.00% | 1 | 33 | 186.04% |
| IESC240517C00130000 | 5/6/2024 1:58 PM | 130 | 35.62 | 34.00 | 38.90 | 0.00 | 0.00% | 1 | 23 | 165.72% |
| IESC240517C00135000 | 5/10/2024 3:47 PM | 135 | 42.00 | 29.00 | 34.00 | 0.00 | 0.00% | 1 | 25 | 147.17% |
| IESC240517C00140000 | 5/13/2024 2:48 PM | 140 | 32.32 | 24.10 | 29.00 | 4.30 | 15.35% | 33 | 47 | 128.61% |
| IESC240517C00145000 | 5/9/2024 4:38 PM | 145 | 33.55 | 19.10 | 24.00 | 0.00 | 0.00% | 1 | 9 | 108.79% |
| IESC240517C00150000 | 5/13/2024 5:42 PM | 150 | 13.60 | 14.80 | 19.00 | -7.40 | -35.24% | 1 | 3 | 95.85% |
| IESC240517C00155000 | 5/6/2024 3:19 PM | 155 | 16.95 | 9.50 | 14.40 | 0.00 | 0.00% | 72 | 35 | 75.44% |
| IESC240517C00160000 | 5/13/2024 5:49 PM | 160 | 7.10 | 5.50 | 10.00 | -3.00 | -29.70% | 2 | 2 | 64.36% |
| IESC240517C00165000 | 5/13/2024 5:37 PM | 165 | 4.23 | 2.05 | 5.80 | -4.77 | -53.00% | 2 | 6 | 51.29% |
| IESC240517C00170000 | 5/10/2024 7:18 PM | 170 | 11.75 | 0.70 | 4.00 | 0.00 | 0.00% | 1 | 4 | 56.59% |
| IESC240517C00175000 | 5/9/2024 7:22 PM | 175 | 7.00 | 0.00 | 4.00 | 0.00 | 0.00% | 12 | 12 | 71.39% |
| IESC240517C00180000 | 5/13/2024 5:58 PM | 180 | 0.45 | 0.00 | 1.25 | -1.40 | -75.68% | 27 | 26 | 60.11% |
| IESC240517C00185000 | 5/10/2024 7:50 PM | 185 | 2.60 | 0.00 | 2.55 | 0.00 | 0.00% | 32 | 31 | 89.70% |
| IESC240517C00195000 | 5/6/2024 7:14 PM | 195 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 141.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517P00100000 | 4/23/2024 1:53 PM | 100 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 0 | 335.84% |
| IESC240517P00105000 | 4/26/2024 7:19 PM | 105 | 0.61 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 3 | 309.47% |
| IESC240517P00110000 | 5/8/2024 2:00 PM | 110 | 0.07 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 22 | 147.66% |
| IESC240517P00115000 | 5/3/2024 6:33 PM | 115 | 0.05 | 0.00 | 3.60 | 0.00 | 0.00% | 1 | 6 | 239.65% |
| IESC240517P00120000 | 5/8/2024 4:26 PM | 120 | 2.44 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 3 | 197.46% |
| IESC240517P00125000 | 4/24/2024 2:08 PM | 125 | 3.93 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 1 | 194.24% |
| IESC240517P00130000 | 5/10/2024 3:15 PM | 130 | 2.37 | 0.00 | 2.50 | 0.00 | 0.00% | 3 | 6 | 157.62% |
| IESC240517P00135000 | 5/3/2024 6:18 PM | 135 | 0.15 | 0.00 | 0.15 | -2.25 | -93.75% | 1 | 2 | 79.30% |
| IESC240517P00140000 | 5/3/2024 2:04 PM | 140 | 0.80 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 10 | 94.04% |
| IESC240517P00150000 | 5/3/2024 7:28 PM | 150 | 2.01 | 0.15 | 4.60 | 0.00 | 0.00% | 65 | 30 | 103.93% |
| IESC240517P00155000 | 5/7/2024 3:22 PM | 155 | 0.98 | 0.00 | 3.60 | 0.00 | 0.00% | 10 | 11 | 71.97% |
| IESC240517P00160000 | 5/13/2024 5:19 PM | 160 | 1.50 | 0.00 | 3.70 | 0.50 | 50.00% | 9 | 15 | 50.44% |
| IESC240517P00165000 | 5/13/2024 5:35 PM | 165 | 3.50 | 1.20 | 5.20 | -1.51 | -30.14% | 23 | 10 | 67.19% |
| IESC240517P00170000 | 5/13/2024 3:46 PM | 170 | 2.60 | 3.30 | 7.50 | 1.50 | 136.36% | 23 | 15 | 58.01% |
| IESC240517P00175000 | 5/13/2024 5:18 PM | 175 | 9.50 | 7.30 | 11.50 | 8.00 | 533.33% | 3 | 13 | 62.13% |
| IESC240517P00180000 | 5/10/2024 3:15 PM | 180 | 4.75 | 11.50 | 16.00 | 0.00 | 0.00% | - | 3 | 68.12% |
| IESC240517P00185000 | 5/10/2024 2:36 PM | 185 | 7.50 | 16.50 | 21.00 | 0.00 | 0.00% | - | 1 | 82.03% |
| IESC240517P00190000 | 5/3/2024 1:41 PM | 190 | 34.00 | 21.50 | 26.50 | 0.00 | 0.00% | 1 | 0 | 107.37% |
| IESC240517P00195000 | 5/3/2024 1:35 PM | 195 | 39.00 | 26.50 | 31.40 | 0.00 | 0.00% | 1 | 0 | 117.92% |
Related Tickers
EME EMCOR Group, Inc.
374.35
-1.56%
STRL Sterling Infrastructure, Inc.
128.78
-0.07%
FIX Comfort Systems USA, Inc.
334.65
-2.94%
MYRG MYR Group Inc.
154.48
-3.87%
GVA Granite Construction Incorporated
62.68
+0.54%
ROAD Construction Partners, Inc.
55.27
-0.32%
PRIM Primoris Services Corporation
49.48
-1.51%
BLD TopBuild Corp.
412.06
-0.57%
DY Dycom Industries, Inc.
151.13
+0.37%
TPC Tutor Perini Corporation
18.79
-0.29%