IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC250117C00080000 | 2024-06-04 10:49AM EDT | 80.00 | 65.00 | 61.50 | 66.40 | 0.00 | - | 1 | 4 | 73.96% |
| IESC250117C00100000 | 2024-06-12 10:31AM EDT | 100.00 | 45.18 | 45.50 | 50.40 | 0.00 | - | - | 5 | 66.65% |
| IESC250117C00105000 | 2024-05-16 3:46PM EDT | 105.00 | 65.45 | 37.00 | 41.90 | 0.00 | - | - | 1 | 56.85% |
| IESC250117C00120000 | 2024-06-17 1:12PM EDT | 120.00 | 31.00 | 32.00 | 36.90 | 0.00 | - | 1 | 0 | 61.95% |
| IESC250117C00125000 | 2024-06-11 1:19PM EDT | 125.00 | 23.00 | 29.00 | 33.90 | 0.00 | - | 1 | 6 | 60.87% |
| IESC250117C00130000 | 2024-06-10 1:50PM EDT | 130.00 | 25.10 | 26.50 | 31.40 | 0.00 | - | - | 5 | 60.72% |
| IESC250117C00135000 | 2024-06-12 1:26PM EDT | 135.00 | 25.96 | 23.50 | 28.50 | 0.00 | - | - | 2 | 59.01% |
| IESC250117C00140000 | 2024-06-27 2:22PM EDT | 140.00 | 23.00 | 21.50 | 25.50 | 0.00 | - | - | 2 | 58.08% |
| IESC250117C00145000 | 2024-06-21 3:22PM EDT | 145.00 | 16.60 | 19.00 | 23.90 | 0.00 | - | 5 | 7 | 57.89% |
| IESC250117C00150000 | 2024-06-24 11:52AM EDT | 150.00 | 15.50 | 17.00 | 21.90 | 0.00 | - | 1 | 2 | 57.46% |
| IESC250117C00155000 | 2024-05-23 9:46AM EDT | 155.00 | 32.45 | 11.10 | 16.00 | 0.00 | - | - | 1 | 53.16% |
| IESC250117C00160000 | 2024-06-12 11:46AM EDT | 160.00 | 12.50 | 13.50 | 18.40 | 0.00 | - | 1 | 1 | 56.78% |
| IESC250117C00165000 | 2024-06-25 10:10AM EDT | 165.00 | 10.70 | 11.50 | 16.50 | 0.00 | - | 3 | 5 | 55.44% |
| IESC250117C00175000 | 2024-06-13 3:06PM EDT | 175.00 | 10.48 | 9.00 | 13.90 | 0.00 | - | 10 | 15 | 55.20% |
| IESC250117C00180000 | 2024-06-04 9:44AM EDT | 180.00 | 13.00 | 7.50 | 12.50 | 0.00 | - | 10 | 0 | 54.18% |
| IESC250117C00185000 | 2024-05-29 12:48PM EDT | 185.00 | 17.10 | 5.50 | 10.40 | 0.00 | - | 1 | 1 | 51.14% |
| IESC250117C00200000 | 2024-06-28 3:55PM EDT | 200.00 | 9.00 | 4.00 | 8.90 | +4.05 | +81.82% | 10 | 37 | 53.49% |
| IESC250117C00220000 | 2024-06-05 9:30AM EDT | 220.00 | 4.00 | 2.00 | 6.90 | 0.00 | - | 1 | 2 | 54.23% |
| IESC250117C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 2.05 | 1.00 | 5.90 | 0.00 | - | 1 | 2 | 53.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC250117P00130000 | 2024-06-17 11:34AM EDT | 130.00 | 17.35 | 13.10 | 18.00 | 0.00 | - | - | 1 | 50.15% |
| IESC250117P00135000 | 2024-06-17 11:34AM EDT | 135.00 | 19.65 | 15.60 | 20.50 | 0.00 | - | - | 2 | 56.07% |
| IESC250117P00145000 | 2024-06-04 9:59AM EDT | 145.00 | 22.00 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 55.18% |
| IESC250117P00165000 | 2024-06-06 9:32AM EDT | 165.00 | 37.60 | 33.60 | 38.50 | 0.00 | - | - | 1 | 52.56% |
| IESC250117P00170000 | 2024-06-06 9:32AM EDT | 170.00 | 41.30 | 37.00 | 42.00 | 0.00 | - | - | 1 | 51.95% |
| IESC250117P00180000 | 2024-06-21 11:14AM EDT | 180.00 | 53.40 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 51.06% |
© 2024 Yahoo. All rights reserved.