Comfort Systems USA, Inc. (FIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240719C00170000 | 2023-12-26 10:30AM EDT | 170.00 | 47.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIX240719C00175000 | 2024-04-26 9:50AM EDT | 175.00 | 137.50 | 166.00 | 170.90 | 0.00 | - | 1 | 5 | 287.92% |
| FIX240719C00180000 | 2024-05-06 11:46AM EDT | 180.00 | 154.81 | 138.70 | 143.50 | 0.00 | - | 2 | 2 | 160.11% |
| FIX240719C00195000 | 2024-02-15 1:09PM EDT | 195.00 | 61.88 | 116.50 | 121.40 | 0.00 | - | 3 | 0 | 62.70% |
| FIX240719C00200000 | 2024-04-09 10:28AM EDT | 200.00 | 110.70 | 146.80 | 151.50 | 0.00 | - | 3 | 13 | 265.87% |
| FIX240719C00210000 | 2024-05-10 12:04PM EDT | 210.00 | 135.99 | 93.50 | 98.40 | 0.00 | - | 1 | 8 | 0.00% |
| FIX240719C00220000 | 2024-02-09 2:31PM EDT | 220.00 | 36.50 | 96.00 | 100.00 | 0.00 | - | 1 | 1 | 95.80% |
| FIX240719C00230000 | 2024-06-11 3:39PM EDT | 230.00 | 74.30 | 83.00 | 87.40 | 0.00 | - | 1 | 34 | 65.14% |
| FIX240719C00240000 | 2024-02-28 12:55PM EDT | 240.00 | 64.80 | 82.90 | 86.50 | 0.00 | - | 1 | 6 | 109.36% |
| FIX240719C00250000 | 2024-02-29 1:53PM EDT | 250.00 | 59.00 | 73.90 | 77.80 | 0.00 | - | - | 0 | 102.99% |
| FIX240719C00260000 | 2024-04-19 10:26AM EDT | 260.00 | 45.01 | 58.00 | 62.90 | 0.00 | - | 5 | 5 | 71.17% |
| FIX240719C00270000 | 2024-06-03 10:14AM EDT | 270.00 | 52.45 | 45.50 | 49.50 | 0.00 | - | 2 | 17 | 57.98% |
| FIX240719C00280000 | 2024-06-03 11:27AM EDT | 280.00 | 39.00 | 37.00 | 41.00 | 0.00 | - | 4 | 22 | 54.32% |
| FIX240719C00290000 | 2024-06-05 10:21AM EDT | 290.00 | 28.00 | 29.20 | 33.00 | 0.00 | - | 1 | 29 | 50.96% |
| FIX240719C00300000 | 2024-06-13 9:44AM EDT | 300.00 | 28.46 | 24.00 | 26.50 | 0.00 | - | 1 | 41 | 50.28% |
| FIX240719C00310000 | 2024-06-13 9:44AM EDT | 310.00 | 21.00 | 16.50 | 20.80 | -0.61 | -2.82% | 5 | 25 | 49.58% |
| FIX240719C00320000 | 2024-06-14 2:38PM EDT | 320.00 | 14.20 | 12.30 | 15.90 | -2.52 | -15.07% | 13 | 39 | 48.80% |
| FIX240719C00330000 | 2024-06-14 11:09AM EDT | 330.00 | 11.07 | 8.40 | 12.40 | +1.07 | +10.70% | 11 | 62 | 49.59% |
| FIX240719C00340000 | 2024-06-13 2:14PM EDT | 340.00 | 9.20 | 4.50 | 7.70 | 0.00 | - | 3 | 22 | 44.78% |
| FIX240719C00350000 | 2024-06-14 11:29AM EDT | 350.00 | 5.00 | 4.40 | 5.80 | -0.42 | -7.75% | 1 | 203 | 45.93% |
| FIX240719C00360000 | 2024-06-13 9:44AM EDT | 360.00 | 3.90 | 1.10 | 5.40 | 0.00 | - | 1 | 50 | 50.90% |
| FIX240719C00370000 | 2024-06-06 3:33PM EDT | 370.00 | 1.90 | 0.10 | 4.90 | 0.00 | - | 1 | 17 | 54.86% |
| FIX240719C00380000 | 2024-06-05 2:25PM EDT | 380.00 | 2.93 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 60.71% |
| FIX240719C00390000 | 2024-05-10 12:56PM EDT | 390.00 | 7.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 52.44% |
| FIX240719C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 58.45% |
| FIX240719C00410000 | 2024-06-03 9:30AM EDT | 410.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 62.68% |
| FIX240719C00420000 | 2024-05-30 9:30AM EDT | 420.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 65.93% |
| FIX240719C00430000 | 2024-03-05 10:30AM EDT | 430.00 | 6.20 | 1.75 | 6.00 | 0.00 | - | 1 | 2 | 78.53% |
| FIX240719C00440000 | 2024-06-03 9:30AM EDT | 440.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 73.51% |
| FIX240719C00450000 | 2024-05-07 12:29PM EDT | 450.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 65.92% |
| FIX240719C00460000 | 2024-05-08 9:30AM EDT | 460.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| FIX240719C00470000 | 2024-04-26 9:37AM EDT | 470.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 83.91% |
| FIX240719C00480000 | 2024-06-13 1:52PM EDT | 480.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 6 | 89 | 60.94% |
| FIX240719C00520000 | 2024-05-14 1:38PM EDT | 520.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 35 | 69.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240719P00100000 | 2024-06-14 11:10AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 10 | 10 | 125.00% |
| FIX240719P00105000 | 2024-02-23 10:40AM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 217.68% |
| FIX240719P00140000 | 2024-01-17 10:30AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIX240719P00145000 | 2024-01-17 10:30AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIX240719P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | - | 1 | 148.51% |
| FIX240719P00160000 | 2024-02-13 10:34AM EDT | 160.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.14% |
| FIX240719P00165000 | 2024-02-16 10:30AM EDT | 165.00 | 2.05 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 139.75% |
| FIX240719P00170000 | 2024-02-20 10:30AM EDT | 170.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 131.93% |
| FIX240719P00175000 | 2024-02-20 2:21PM EDT | 175.00 | 3.08 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 126.61% |
| FIX240719P00180000 | 2024-03-25 1:06PM EDT | 180.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 4 | 4 | 100.05% |
| FIX240719P00185000 | 2023-12-11 12:41PM EDT | 185.00 | 12.20 | 7.30 | 11.40 | 0.00 | - | 1 | 0 | 167.09% |
| FIX240719P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 3 | 3 | 111.99% |
| FIX240719P00195000 | 2024-03-07 10:30AM EDT | 195.00 | 2.20 | 0.30 | 5.00 | 0.00 | - | 1 | 6 | 107.64% |
| FIX240719P00200000 | 2024-02-26 11:05AM EDT | 200.00 | 3.00 | 0.10 | 4.80 | 0.00 | - | 3 | 9 | 101.03% |
| FIX240719P00210000 | 2024-04-05 9:53AM EDT | 210.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 54 | 19 | 91.54% |
| FIX240719P00220000 | 2024-02-29 12:12PM EDT | 220.00 | 3.02 | 0.30 | 5.00 | 0.00 | - | - | 2 | 84.95% |
| FIX240719P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 74.52% |
| FIX240719P00240000 | 2024-06-11 10:55AM EDT | 240.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 66.42% |
| FIX240719P00250000 | 2024-06-11 10:55AM EDT | 250.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 58.51% |
| FIX240719P00260000 | 2024-06-11 3:40PM EDT | 260.00 | 2.69 | 0.10 | 4.90 | 0.00 | - | 5 | 24 | 51.34% |
| FIX240719P00270000 | 2024-06-14 2:55PM EDT | 270.00 | 2.40 | 0.30 | 5.00 | -0.36 | -13.04% | 4 | 26 | 55.30% |
| FIX240719P00280000 | 2024-06-12 9:42AM EDT | 280.00 | 4.04 | 1.60 | 6.40 | 0.00 | - | 3 | 16 | 51.66% |
| FIX240719P00290000 | 2024-06-13 3:56PM EDT | 290.00 | 4.17 | 4.00 | 7.90 | 0.00 | - | 3 | 11 | 47.04% |
| FIX240719P00300000 | 2024-06-14 2:20PM EDT | 300.00 | 8.50 | 7.00 | 10.30 | +2.51 | +41.90% | 1 | 53 | 43.65% |
| FIX240719P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 13.70 | 12.90 | 15.20 | 0.00 | - | 2 | 32 | 44.95% |
| FIX240719P00320000 | 2024-06-05 3:37PM EDT | 320.00 | 16.60 | 16.90 | 20.70 | 0.00 | - | 14 | 20 | 45.27% |
| FIX240719P00330000 | 2024-06-12 10:04AM EDT | 330.00 | 21.00 | 22.20 | 26.50 | 0.00 | - | 1 | 21 | 44.02% |
| FIX240719P00340000 | 2024-05-30 11:26AM EDT | 340.00 | 18.40 | 29.50 | 33.90 | 0.00 | - | 1 | 12 | 44.94% |
| FIX240719P00350000 | 2024-05-29 2:45PM EDT | 350.00 | 23.78 | 38.00 | 41.90 | 0.00 | - | 1 | 1 | 45.77% |
| FIX240719P00360000 | 2024-05-13 1:16PM EDT | 360.00 | 32.90 | 41.50 | 45.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIX240719P00380000 | 2024-04-05 12:19PM EDT | 380.00 | 62.60 | 64.50 | 68.50 | 0.00 | - | 1 | 1 | 48.45% |
| FIX240719P00410000 | 2024-04-24 10:15AM EDT | 410.00 | 97.20 | 66.20 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.