IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC241018C00055000 | 2024-05-03 9:34AM EDT | 55.00 | 107.00 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 260.74% |
| IESC241018C00060000 | 2024-05-21 2:24PM EDT | 60.00 | 98.50 | 73.00 | 77.90 | 0.00 | - | 2 | 2 | 104.40% |
| IESC241018C00075000 | 2024-03-11 3:34PM EDT | 75.00 | 33.80 | 50.50 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| IESC241018C00080000 | 2024-05-03 10:05AM EDT | 80.00 | 84.00 | 72.50 | 77.40 | 0.00 | - | 2 | 1 | 181.01% |
| IESC241018C00095000 | 2024-05-03 9:41AM EDT | 95.00 | 65.90 | 58.50 | 63.40 | 0.00 | - | 1 | 2 | 148.29% |
| IESC241018C00100000 | 2024-06-04 3:28PM EDT | 100.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IESC241018C00105000 | 2024-05-29 2:36PM EDT | 105.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IESC241018C00110000 | 2024-04-18 2:56PM EDT | 110.00 | 19.16 | 53.10 | 58.00 | 0.00 | - | 1 | 1 | 155.09% |
| IESC241018C00115000 | 2024-05-07 3:53PM EDT | 115.00 | 61.00 | 24.50 | 28.90 | 0.00 | - | 1 | 41 | 58.36% |
| IESC241018C00120000 | 2024-06-18 1:14PM EDT | 120.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IESC241018C00125000 | 2024-06-06 10:19AM EDT | 125.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IESC241018C00130000 | 2024-06-12 11:22AM EDT | 130.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IESC241018C00135000 | 2024-06-18 1:23PM EDT | 135.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IESC241018C00140000 | 2024-06-07 10:29AM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IESC241018C00145000 | 2024-05-16 11:07AM EDT | 145.00 | 39.15 | 10.30 | 14.00 | 0.00 | - | 5 | 13 | 51.86% |
| IESC241018C00150000 | 2024-06-21 9:54AM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IESC241018C00155000 | 2024-06-07 1:23PM EDT | 155.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IESC241018C00160000 | 2024-06-17 3:23PM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IESC241018C00165000 | 2024-06-12 11:01AM EDT | 165.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IESC241018C00170000 | 2024-05-30 3:03PM EDT | 170.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IESC241018C00175000 | 2024-05-30 11:14AM EDT | 175.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| IESC241018C00180000 | 2024-06-17 12:31PM EDT | 180.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IESC241018C00185000 | 2024-06-10 12:37PM EDT | 185.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IESC241018C00190000 | 2024-06-12 12:19PM EDT | 190.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IESC241018C00200000 | 2024-05-10 1:55PM EDT | 200.00 | 16.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.03% |
| IESC241018C00210000 | 2024-05-31 9:30AM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IESC241018C00220000 | 2024-06-10 9:30AM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IESC241018C00230000 | 2024-06-03 9:30AM EDT | 230.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IESC241018C00240000 | 2024-06-05 9:35AM EDT | 240.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IESC241018C00250000 | 2024-06-20 10:47AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IESC241018C00260000 | 2024-06-20 12:59PM EDT | 260.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC241018P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | - | 1 | 101.88% |
| IESC241018P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IESC241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IESC241018P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IESC241018P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| IESC241018P00095000 | 2024-05-06 11:44AM EDT | 95.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.21% |
| IESC241018P00100000 | 2024-02-15 10:30AM EDT | 100.00 | 10.00 | 8.00 | 12.90 | 0.00 | - | 1 | 1 | 93.88% |
| IESC241018P00105000 | 2024-05-06 9:46AM EDT | 105.00 | 3.80 | 1.70 | 6.50 | 0.00 | - | 1 | 5 | 54.92% |
| IESC241018P00115000 | 2024-05-16 2:57PM EDT | 115.00 | 3.25 | 4.60 | 9.50 | 0.00 | - | 1 | 11 | 54.84% |
| IESC241018P00120000 | 2024-06-07 11:08AM EDT | 120.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IESC241018P00125000 | 2024-05-13 10:08AM EDT | 125.00 | 3.40 | 7.60 | 12.00 | 0.00 | - | 1 | 1 | 50.32% |
| IESC241018P00130000 | 2024-06-12 10:57AM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IESC241018P00135000 | 2024-05-13 12:17PM EDT | 135.00 | 6.60 | 13.20 | 16.50 | 0.00 | - | 5 | 5 | 50.75% |
| IESC241018P00140000 | 2024-05-16 10:05AM EDT | 140.00 | 7.12 | 15.60 | 20.50 | 0.00 | - | 1 | 1 | 51.87% |
| IESC241018P00145000 | 2024-06-11 1:34PM EDT | 145.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IESC241018P00150000 | 2024-06-20 3:21PM EDT | 150.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IESC241018P00155000 | 2024-05-13 10:36AM EDT | 155.00 | 10.60 | 24.00 | 28.80 | 0.00 | - | 5 | 5 | 54.63% |
| IESC241018P00160000 | 2024-05-09 3:40PM EDT | 160.00 | 12.45 | 33.00 | 37.90 | 0.00 | - | 5 | 5 | 64.89% |
| IESC241018P00170000 | 2024-05-07 2:35PM EDT | 170.00 | 19.95 | 39.10 | 43.50 | 0.00 | - | - | 1 | 58.41% |
© 2024 Yahoo. All rights reserved.