IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforOctober 18, 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 | 0.00% |
| IESC241018C00060000 | 2024-09-06 9:36AM EDT | 60.00 | 92.20 | 144.70 | 149.50 | 0.00 | - | 1 | 2 | 0.00% |
| IESC241018C00075000 | 2024-08-02 9:34AM EDT | 75.00 | 78.50 | 109.90 | 114.50 | 0.00 | - | 1 | 2 | 0.00% |
| IESC241018C00080000 | 2024-05-03 10:05AM EDT | 80.00 | 84.00 | 72.50 | 77.40 | 0.00 | - | 2 | 1 | 0.00% |
| IESC241018C00085000 | 2024-09-12 10:42AM EDT | 85.00 | 76.00 | 132.10 | 136.00 | 0.00 | - | 1 | 1 | 388.33% |
| IESC241018C00095000 | 2024-05-03 9:41AM EDT | 95.00 | 65.90 | 58.50 | 63.40 | 0.00 | - | 1 | 2 | 0.00% |
| IESC241018C00100000 | 2024-06-04 3:28PM EDT | 100.00 | 40.75 | 45.60 | 50.40 | 0.00 | - | 1 | 0 | 0.00% |
| IESC241018C00105000 | 2024-10-01 3:43PM EDT | 105.00 | 92.51 | 111.90 | 116.10 | 0.00 | - | 4 | 33 | 309.62% |
| IESC241018C00110000 | 2024-09-06 2:19PM EDT | 110.00 | 35.22 | 95.10 | 100.00 | 0.00 | - | 5 | 1 | 0.00% |
| IESC241018C00115000 | 2024-09-13 11:22AM EDT | 115.00 | 44.81 | 101.90 | 106.10 | 0.00 | - | 1 | 41 | 276.47% |
| IESC241018C00120000 | 2024-06-18 1:14PM EDT | 120.00 | 26.70 | 32.00 | 35.50 | 0.00 | - | 1 | 2 | 0.00% |
| IESC241018C00125000 | 2024-08-13 9:50AM EDT | 125.00 | 48.00 | 32.20 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| IESC241018C00130000 | 2024-10-01 3:27PM EDT | 130.00 | 68.61 | 87.10 | 91.10 | 0.00 | - | 4 | 30 | 233.64% |
| IESC241018C00135000 | 2024-08-30 3:55PM EDT | 135.00 | 55.40 | 62.80 | 67.10 | 0.00 | - | 1 | 4 | 0.00% |
| IESC241018C00140000 | 2024-10-07 12:20PM EDT | 140.00 | 70.05 | 77.80 | 80.20 | 0.00 | - | 1 | 618 | 204.44% |
| IESC241018C00145000 | 2024-10-08 10:13AM EDT | 145.00 | 70.00 | 73.30 | 75.20 | +8.95 | +14.66% | 1 | 29 | 195.61% |
| IESC241018C00150000 | 2024-10-07 12:20PM EDT | 150.00 | 60.15 | 67.90 | 70.40 | 0.00 | - | 1 | 86 | 181.15% |
| IESC241018C00155000 | 2024-10-08 10:08AM EDT | 155.00 | 60.20 | 62.00 | 65.50 | +9.05 | +17.69% | 1 | 26 | 162.55% |
| IESC241018C00160000 | 2024-10-04 9:40AM EDT | 160.00 | 46.45 | 57.20 | 61.10 | 0.00 | - | 1 | 184 | 156.54% |
| IESC241018C00165000 | 2024-10-08 1:19PM EDT | 165.00 | 49.42 | 52.90 | 56.20 | +7.82 | +18.80% | 1 | 86 | 149.98% |
| IESC241018C00170000 | 2024-09-25 10:00AM EDT | 170.00 | 23.00 | 47.10 | 50.70 | 0.00 | - | 2 | 40 | 129.66% |
| IESC241018C00175000 | 2024-09-06 9:51AM EDT | 175.00 | 3.57 | 31.30 | 33.90 | 0.00 | - | 4 | 39 | 0.00% |
| IESC241018C00180000 | 2024-10-04 10:04AM EDT | 180.00 | 26.50 | 37.90 | 41.70 | 0.00 | - | 1 | 33 | 117.26% |
| IESC241018C00185000 | 2024-10-04 9:42AM EDT | 185.00 | 22.88 | 33.10 | 36.60 | 0.00 | - | 5 | 71 | 106.03% |
| IESC241018C00190000 | 2024-10-07 11:15AM EDT | 190.00 | 21.70 | 28.20 | 30.90 | 0.00 | - | 2 | 88 | 91.33% |
| IESC241018C00195000 | 2024-09-27 12:07PM EDT | 195.00 | 16.25 | 23.10 | 26.70 | 0.00 | - | 1 | 16 | 82.86% |
| IESC241018C00200000 | 2024-10-08 2:42PM EDT | 200.00 | 19.05 | 18.90 | 21.80 | +3.95 | +26.16% | 2 | 45 | 74.56% |
| IESC241018C00210000 | 2024-10-08 3:09PM EDT | 210.00 | 12.42 | 12.90 | 13.40 | +3.42 | +38.00% | 3 | 28 | 68.18% |
| IESC241018C00220000 | 2024-10-08 3:09PM EDT | 220.00 | 6.56 | 6.60 | 7.80 | +3.48 | +112.99% | 16 | 25 | 60.94% |
| IESC241018C00230000 | 2024-10-08 10:19AM EDT | 230.00 | 2.50 | 1.90 | 3.10 | +1.30 | +108.33% | 1 | 3 | 54.33% |
| IESC241018C00240000 | 2024-08-15 10:04AM EDT | 240.00 | 1.61 | 0.00 | 1.95 | 0.00 | - | 1 | 3 | 60.74% |
| IESC241018C00250000 | 2024-10-03 1:08PM EDT | 250.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 5 | 8 | 61.99% |
| IESC241018C00260000 | 2024-08-26 10:45AM EDT | 260.00 | 1.01 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 60.55% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC241018P00065000 | 2024-08-05 9:30AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IESC241018P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IESC241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IESC241018P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IESC241018P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| IESC241018P00095000 | 2024-09-19 3:51PM EDT | 95.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 226.66% |
| IESC241018P00100000 | 2024-09-27 10:11AM EDT | 100.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 230.18% |
| IESC241018P00105000 | 2024-08-26 9:30AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| IESC241018P00115000 | 2024-09-09 12:18PM EDT | 115.00 | 1.70 | 0.00 | 1.00 | 0.00 | - | 7 | 25 | 186.52% |
| IESC241018P00120000 | 2024-08-06 12:21PM EDT | 120.00 | 3.30 | 0.15 | 4.30 | 0.00 | - | 1 | 2 | 236.08% |
| IESC241018P00125000 | 2024-09-19 9:32AM EDT | 125.00 | 0.75 | 0.00 | 1.95 | 0.00 | - | 1 | 11 | 185.64% |
| IESC241018P00130000 | 2024-08-27 12:51PM EDT | 130.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 1 | 12 | 178.42% |
| IESC241018P00135000 | 2024-08-20 10:35AM EDT | 135.00 | 2.29 | 0.05 | 2.35 | 0.00 | - | 1 | 1 | 170.17% |
| IESC241018P00140000 | 2024-09-18 2:18PM EDT | 140.00 | 2.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 127.83% |
| IESC241018P00145000 | 2024-08-30 2:53PM EDT | 145.00 | 2.27 | 0.05 | 2.30 | 0.00 | - | 1 | 1 | 147.56% |
| IESC241018P00150000 | 2024-10-04 9:51AM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 44 | 109.96% |
| IESC241018P00155000 | 2024-10-08 1:30PM EDT | 155.00 | 0.25 | 0.00 | 0.25 | -2.25 | -90.00% | 1 | 6 | 85.74% |
| IESC241018P00160000 | 2024-09-24 11:18AM EDT | 160.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 92.97% |
| IESC241018P00165000 | 2024-10-04 9:51AM EDT | 165.00 | 1.20 | 0.00 | 2.25 | 0.00 | - | 10 | 12 | 106.10% |
| IESC241018P00170000 | 2024-09-25 10:02AM EDT | 170.00 | 2.50 | 0.00 | 1.60 | 0.00 | - | 5 | 13 | 89.31% |
| IESC241018P00175000 | 2024-10-07 2:40PM EDT | 175.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 68.85% |
| IESC241018P00180000 | 2024-09-30 2:56PM EDT | 180.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 4 | 10 | 61.82% |
| IESC241018P00185000 | 2024-10-07 2:40PM EDT | 185.00 | 0.77 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 55.42% |
| IESC241018P00190000 | 2024-10-04 3:51PM EDT | 190.00 | 2.12 | 0.25 | 1.25 | 0.00 | - | 1 | 12 | 53.64% |
| IESC241018P00195000 | 2024-10-04 3:51PM EDT | 195.00 | 3.19 | 0.75 | 1.75 | 0.00 | - | 1 | 5 | 52.32% |
| IESC241018P00200000 | 2024-10-08 2:33PM EDT | 200.00 | 2.00 | 1.25 | 2.10 | -1.00 | -33.33% | 10 | 9 | 51.92% |
| IESC241018P00210000 | 2024-10-08 1:40PM EDT | 210.00 | 5.30 | 3.20 | 4.30 | -1.50 | -22.06% | 2 | 3 | 45.95% |
| IESC241018P00220000 | 2024-10-07 3:57PM EDT | 220.00 | 10.80 | 6.50 | 9.20 | -1.70 | -13.60% | 1 | 1 | 45.33% |
© 2024 Yahoo. All rights reserved.