IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 100.00 | 103.60 | 108.50 | +100.00 | - | 1 | 0 | 390.14% |
| IESC240517C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 95.00 | 98.60 | 103.50 | +95.00 | - | 1 | 0 | 361.43% |
| IESC240517C00085000 | 2024-05-03 9:43AM EDT | 85.00 | 69.30 | 74.10 | 79.00 | +69.30 | - | 1 | 0 | 153.71% |
| IESC240517C00090000 | 2024-05-03 9:43AM EDT | 90.00 | 64.30 | 69.10 | 74.00 | +64.30 | - | 1 | 0 | 141.21% |
| IESC240517C00105000 | 2024-05-03 9:35AM EDT | 105.00 | 51.10 | 54.10 | 59.00 | +51.10 | - | 1 | 0 | 107.23% |
| IESC240517C00110000 | 2024-05-03 9:43AM EDT | 110.00 | 44.10 | 49.10 | 54.00 | +24.10 | +120.50% | 1 | 2 | 96.97% |
| IESC240517C00115000 | 2024-05-03 9:30AM EDT | 115.00 | 37.46 | 44.10 | 49.00 | +15.50 | +70.58% | 2 | 3 | 87.01% |
| IESC240517C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 32.64 | 39.10 | 44.00 | +20.52 | +169.31% | 2 | 4 | 77.34% |
| IESC240517C00125000 | 2024-05-02 9:47AM EDT | 125.00 | 12.50 | 34.10 | 39.00 | 0.00 | - | 1 | 33 | 68.07% |
| IESC240517C00130000 | 2024-05-03 12:00PM EDT | 130.00 | 38.00 | 29.10 | 34.00 | +28.00 | +280.00% | 9 | 33 | 58.98% |
| IESC240517C00135000 | 2024-05-03 1:12PM EDT | 135.00 | 31.50 | 24.10 | 29.00 | +28.30 | +884.37% | 10 | 33 | 50.10% |
| IESC240517C00140000 | 2024-05-03 11:31AM EDT | 140.00 | 28.71 | 19.60 | 24.50 | +23.71 | +474.20% | 15 | 55 | 56.10% |
| IESC240517C00145000 | 2024-05-02 2:57PM EDT | 145.00 | 2.75 | 15.10 | 20.00 | 0.00 | - | 1 | 10 | 53.74% |
| IESC240517C00150000 | 2024-05-03 12:42PM EDT | 150.00 | 21.00 | 10.60 | 15.50 | +19.55 | +1,348.28% | 1 | 2 | 73.76% |
| IESC240517C00155000 | 2024-05-03 3:09PM EDT | 155.00 | 10.00 | 7.10 | 12.00 | +9.40 | +1,566.67% | 72 | 52 | 70.78% |
| IESC240517C00160000 | 2024-04-30 10:18AM EDT | 160.00 | 0.75 | 4.10 | 9.00 | +0.75 | - | - | 1 | 68.53% |
| IESC240517C00165000 | 2024-05-03 10:51AM EDT | 165.00 | 8.96 | 1.60 | 6.50 | +8.96 | - | 5 | 0 | 66.60% |
| IESC240517C00170000 | 2024-05-03 10:14AM EDT | 170.00 | 5.00 | 0.55 | 5.00 | +5.00 | - | 1 | 0 | 69.24% |
| IESC240517C00175000 | 2024-05-03 3:09PM EDT | 175.00 | 2.00 | 0.00 | 4.00 | +2.00 | - | 12 | 0 | 53.15% |
| IESC240517C00180000 | 2024-05-03 12:04PM EDT | 180.00 | 2.65 | 0.05 | 5.00 | +2.65 | - | 18 | 0 | 69.39% |
| IESC240517C00185000 | 2024-05-03 11:10AM EDT | 185.00 | 1.35 | 0.00 | 2.00 | +1.35 | - | 32 | 0 | 58.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517P00100000 | 2024-04-23 9:53AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 202.20% |
| IESC240517P00105000 | 2024-04-26 3:19PM EDT | 105.00 | 0.61 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 186.28% |
| IESC240517P00110000 | 2024-05-03 11:15AM EDT | 110.00 | 0.15 | 0.10 | 0.50 | -1.85 | -92.50% | 2 | 24 | 107.13% |
| IESC240517P00115000 | 2024-05-03 2:33PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | -0.25 | -83.33% | 1 | 7 | 154.69% |
| IESC240517P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 139.94% |
| IESC240517P00125000 | 2024-04-24 10:08AM EDT | 125.00 | 3.93 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.59% |
| IESC240517P00130000 | 2024-05-03 9:55AM EDT | 130.00 | 1.00 | 0.00 | 1.00 | -3.50 | -77.78% | 3 | 9 | 73.10% |
| IESC240517P00135000 | 2024-05-03 2:18PM EDT | 135.00 | 2.40 | 0.05 | 2.75 | -5.47 | -69.50% | 2 | 1 | 81.91% |
| IESC240517P00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.80 | 0.05 | 0.90 | -7.50 | -90.36% | 2 | 8 | 51.76% |
| IESC240517P00150000 | 2024-05-03 3:28PM EDT | 150.00 | 2.01 | 0.35 | 5.00 | +2.01 | - | 65 | 0 | 59.19% |
| IESC240517P00155000 | 2024-05-03 2:00PM EDT | 155.00 | 2.40 | 1.35 | 5.50 | +2.40 | - | 10 | 0 | 51.20% |
| IESC240517P00160000 | 2024-05-03 3:43PM EDT | 160.00 | 5.00 | 3.00 | 7.50 | +5.00 | - | 13 | 0 | 67.63% |
| IESC240517P00165000 | 2024-05-03 1:16PM EDT | 165.00 | 5.01 | 5.10 | 10.00 | +5.01 | - | 30 | 0 | 65.70% |
| IESC240517P00170000 | 2024-05-03 3:25PM EDT | 170.00 | 11.50 | 8.50 | 13.50 | +11.50 | - | 5 | 0 | 68.29% |
| IESC240517P00175000 | 2024-05-03 12:44PM EDT | 175.00 | 8.22 | 12.50 | 17.50 | +8.22 | - | 10 | 0 | 72.17% |
| IESC240517P00190000 | 2024-05-03 9:41AM EDT | 190.00 | 34.00 | 26.50 | 31.50 | +34.00 | - | 1 | 0 | 53.37% |
| IESC240517P00195000 | 2024-05-03 9:35AM EDT | 195.00 | 39.00 | 31.50 | 36.50 | +39.00 | - | 1 | 0 | 59.91% |
© 2024 Yahoo. All rights reserved.