Comfort Systems USA, Inc. (FIX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241115C00085000 | 2023-11-14 2:29PM EDT | 85.00 | 118.20 | 122.00 | 127.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIX241115C00135000 | 2024-03-05 10:31AM EDT | 135.00 | 192.50 | 191.50 | 196.40 | 0.00 | - | - | 1 | 73.96% |
| FIX241115C00140000 | 2024-05-16 1:57PM EDT | 140.00 | 185.50 | 188.20 | 193.00 | 0.00 | - | 1 | 2 | 82.36% |
| FIX241115C00170000 | 2023-10-27 2:15PM EDT | 170.00 | 28.03 | 45.20 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| FIX241115C00180000 | 2024-03-04 1:13PM EDT | 180.00 | 149.95 | 145.70 | 150.50 | 0.00 | - | 2 | 1 | 60.43% |
| FIX241115C00190000 | 2024-02-05 1:35PM EDT | 190.00 | 52.70 | 131.20 | 135.50 | 0.00 | - | 1 | 3 | 0.00% |
| FIX241115C00195000 | 2024-02-28 1:04PM EDT | 195.00 | 110.22 | 129.80 | 134.00 | 0.00 | - | 2 | 2 | 46.45% |
| FIX241115C00200000 | 2023-12-26 1:20PM EDT | 200.00 | 34.50 | 28.80 | 32.50 | 0.00 | - | 1 | 4 | 0.00% |
| FIX241115C00210000 | 2024-03-28 12:49PM EDT | 210.00 | 117.30 | 99.50 | 103.50 | 0.00 | - | 1 | 6 | 0.00% |
| FIX241115C00220000 | 2024-02-22 4:08PM EDT | 220.00 | 49.50 | 112.70 | 117.00 | 0.00 | - | 2 | 1 | 55.55% |
| FIX241115C00240000 | 2024-02-23 11:16AM EDT | 240.00 | 55.56 | 97.10 | 100.50 | 0.00 | - | 1 | 1 | 54.41% |
| FIX241115C00250000 | 2024-03-05 10:31AM EDT | 250.00 | 93.00 | 89.00 | 92.20 | 0.00 | - | 1 | 5 | 52.78% |
| FIX241115C00260000 | 2024-05-09 2:26PM EDT | 260.00 | 103.26 | 80.00 | 84.50 | 0.00 | - | 1 | 5 | 50.60% |
| FIX241115C00270000 | 2024-04-26 11:23AM EDT | 270.00 | 57.94 | 85.00 | 89.50 | 0.00 | - | 4 | 1 | 67.31% |
| FIX241115C00280000 | 2024-05-28 2:11PM EDT | 280.00 | 79.47 | 65.50 | 70.00 | 0.00 | - | 2 | 2 | 51.66% |
| FIX241115C00290000 | 2024-04-25 10:13AM EDT | 290.00 | 55.41 | 70.50 | 75.00 | 0.00 | - | 1 | 2 | 62.73% |
| FIX241115C00300000 | 2024-05-15 9:43AM EDT | 300.00 | 66.10 | 53.00 | 57.20 | 0.00 | - | 1 | 9 | 49.88% |
| FIX241115C00310000 | 2024-05-23 11:05AM EDT | 310.00 | 50.00 | 47.00 | 51.50 | 0.00 | - | 1 | 156 | 49.23% |
| FIX241115C00320000 | 2024-05-10 10:23AM EDT | 320.00 | 58.70 | 41.90 | 46.00 | 0.00 | - | 1 | 3 | 48.42% |
| FIX241115C00330000 | 2024-05-31 3:55PM EDT | 330.00 | 40.50 | 36.50 | 40.70 | -3.80 | -8.58% | 15 | 234 | 47.43% |
| FIX241115C00340000 | 2024-05-28 9:56AM EDT | 340.00 | 39.35 | 32.50 | 36.50 | 0.00 | - | 2 | 22 | 47.30% |
| FIX241115C00350000 | 2024-05-09 2:00PM EDT | 350.00 | 44.00 | 28.50 | 32.50 | 0.00 | - | 7 | 15 | 46.99% |
| FIX241115C00360000 | 2024-05-24 12:54PM EDT | 360.00 | 34.00 | 24.50 | 29.00 | 0.00 | - | 1 | 2 | 46.87% |
| FIX241115C00370000 | 2024-05-15 3:22PM EDT | 370.00 | 30.20 | 21.50 | 25.40 | 0.00 | - | 8 | 25 | 46.27% |
| FIX241115C00380000 | 2024-04-16 11:14AM EDT | 380.00 | 18.68 | 15.00 | 19.50 | 0.00 | - | 10 | 10 | 42.53% |
| FIX241115C00400000 | 2024-04-04 10:25AM EDT | 400.00 | 19.00 | 11.60 | 16.40 | 0.00 | - | 10 | 3 | 44.39% |
| FIX241115C00410000 | 2024-04-29 9:30AM EDT | 410.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FIX241115C00420000 | 2024-03-26 11:15AM EDT | 420.00 | 16.60 | 8.60 | 13.00 | 0.00 | - | 25 | 119 | 44.82% |
| FIX241115C00430000 | 2024-03-14 3:26PM EDT | 430.00 | 13.10 | 9.00 | 13.80 | 0.00 | - | 7 | 58 | 48.24% |
| FIX241115C00440000 | 2024-03-06 12:10PM EDT | 440.00 | 15.10 | 10.80 | 14.20 | 0.00 | - | 10 | 10 | 51.01% |
| FIX241115C00460000 | 2024-05-13 11:08AM EDT | 460.00 | 10.00 | 5.00 | 9.40 | 0.00 | - | 10 | 10 | 47.70% |
| FIX241115C00480000 | 2024-05-07 9:30AM EDT | 480.00 | 7.40 | 3.50 | 7.80 | 0.00 | - | - | 1 | 48.47% |
| FIX241115C00490000 | 2024-05-07 9:31AM EDT | 490.00 | 6.70 | 3.00 | 7.10 | 0.00 | - | - | 1 | 48.80% |
| FIX241115C00520000 | 2024-05-28 9:30AM EDT | 520.00 | 5.00 | 1.50 | 5.80 | 0.00 | - | 1 | 1 | 50.70% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX241115P00095000 | 2024-03-22 9:56AM EDT | 95.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 108.81% |
| FIX241115P00100000 | 2024-03-26 11:11AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 104.57% |
| FIX241115P00105000 | 2024-03-05 10:30AM EDT | 105.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 100.55% |
| FIX241115P00115000 | 2024-03-06 10:30AM EDT | 115.00 | 1.35 | 0.30 | 5.00 | 0.00 | - | 1 | 1 | 95.02% |
| FIX241115P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.45 | 0.35 | 5.00 | 0.00 | - | 1 | 3 | 91.66% |
| FIX241115P00125000 | 2024-03-06 10:30AM EDT | 125.00 | 1.65 | 0.45 | 5.00 | 0.00 | - | 1 | 8 | 88.61% |
| FIX241115P00130000 | 2024-02-20 10:30AM EDT | 130.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 83.12% |
| FIX241115P00135000 | 2024-02-22 10:30AM EDT | 135.00 | 2.30 | 0.60 | 5.00 | 0.00 | - | 1 | 6 | 82.70% |
| FIX241115P00140000 | 2024-02-13 10:34AM EDT | 140.00 | 2.60 | 0.05 | 5.00 | 0.00 | - | - | 2 | 77.93% |
| FIX241115P00145000 | 2023-10-17 1:35PM EDT | 145.00 | 11.05 | 3.50 | 7.00 | 0.00 | - | - | 0 | 89.10% |
| FIX241115P00150000 | 2024-04-11 3:15PM EDT | 150.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 71.53% |
| FIX241115P00175000 | 2024-05-07 9:30AM EDT | 175.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.08% |
| FIX241115P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 56.80% |
| FIX241115P00185000 | 2024-05-07 9:30AM EDT | 185.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.58% |
| FIX241115P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.42% |
| FIX241115P00195000 | 2024-05-14 10:21AM EDT | 195.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.31% |
| FIX241115P00200000 | 2024-05-14 10:31AM EDT | 200.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 57.34% |
| FIX241115P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 2.65 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 53.39% |
| FIX241115P00230000 | 2024-05-14 10:21AM EDT | 230.00 | 5.05 | 2.50 | 7.00 | 0.00 | - | 1 | 13 | 49.74% |
| FIX241115P00240000 | 2024-05-16 2:46PM EDT | 240.00 | 6.50 | 3.60 | 8.40 | 0.00 | - | 1 | 11 | 48.34% |
| FIX241115P00250000 | 2024-05-14 10:06AM EDT | 250.00 | 8.33 | 5.20 | 10.00 | 0.00 | - | 10 | 31 | 46.93% |
| FIX241115P00260000 | 2024-05-31 11:10AM EDT | 260.00 | 9.50 | 7.20 | 12.00 | +2.15 | +29.25% | 1 | 37 | 45.83% |
| FIX241115P00270000 | 2024-05-17 3:34PM EDT | 270.00 | 13.80 | 9.30 | 14.00 | 0.00 | - | 2 | 3 | 44.29% |
| FIX241115P00280000 | 2024-05-23 1:40PM EDT | 280.00 | 13.20 | 13.10 | 16.70 | 0.00 | - | 2 | 148 | 43.39% |
| FIX241115P00290000 | 2024-05-22 2:25PM EDT | 290.00 | 17.70 | 15.50 | 20.00 | 0.00 | - | 1 | 4 | 42.82% |
| FIX241115P00300000 | 2024-05-30 2:56PM EDT | 300.00 | 18.95 | 19.40 | 23.50 | 0.00 | - | 5 | 11 | 42.00% |
| FIX241115P00310000 | 2024-05-30 11:31AM EDT | 310.00 | 22.00 | 24.40 | 27.50 | 0.00 | - | 1 | 6 | 41.31% |
| FIX241115P00320000 | 2024-05-17 3:31PM EDT | 320.00 | 34.20 | 28.40 | 32.00 | 0.00 | - | 1 | 1 | 40.72% |
| FIX241115P00330000 | 2024-05-30 12:50PM EDT | 330.00 | 31.20 | 32.50 | 36.50 | 0.00 | - | 1 | 3 | 39.65% |
| FIX241115P00340000 | 2024-05-23 1:35PM EDT | 340.00 | 36.80 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 39.57% |
| FIX241115P00350000 | 2024-05-23 1:40PM EDT | 350.00 | 42.80 | 44.20 | 48.00 | 0.00 | - | 1 | 25 | 38.90% |
| FIX241115P00360000 | 2024-05-23 11:35AM EDT | 360.00 | 50.00 | 50.80 | 55.00 | 0.00 | - | 1 | 18 | 39.25% |
© 2024 Yahoo. All rights reserved.