IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240719C00060000 | 2023-12-19 2:16PM EDT | 60.00 | 25.80 | 24.00 | 28.90 | 0.00 | - | 1 | 1 | 0.00% |
| IESC240719C00065000 | 2024-05-03 9:35AM EDT | 65.00 | 92.00 | 85.50 | 90.40 | 0.00 | - | 1 | 0 | 459.13% |
| IESC240719C00075000 | 2024-02-09 1:42PM EDT | 75.00 | 20.00 | 39.40 | 44.00 | 0.00 | - | 1 | 0 | 0.00% |
| IESC240719C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 37.23 | 78.20 | 83.00 | 0.00 | - | 1 | 7 | 459.57% |
| IESC240719C00085000 | 2024-06-12 1:26PM EDT | 85.00 | 56.70 | 50.50 | 55.00 | 0.00 | - | 2 | 22 | 98.44% |
| IESC240719C00090000 | 2024-05-23 9:31AM EDT | 90.00 | 74.00 | 40.30 | 45.00 | 0.00 | - | 2 | 4 | 0.00% |
| IESC240719C00095000 | 2024-05-03 10:28AM EDT | 95.00 | 74.50 | 56.00 | 60.90 | 0.00 | - | 3 | 29 | 292.58% |
| IESC240719C00100000 | 2024-03-08 12:41PM EDT | 100.00 | 22.10 | 35.00 | 39.90 | 0.00 | - | 1 | 1 | 116.80% |
| IESC240719C00105000 | 2024-05-03 10:47AM EDT | 105.00 | 64.89 | 46.00 | 50.50 | 0.00 | - | 2 | 3 | 245.53% |
| IESC240719C00110000 | 2024-06-06 12:56PM EDT | 110.00 | 23.50 | 26.00 | 30.40 | 0.00 | - | 1 | 2 | 63.33% |
| IESC240719C00115000 | 2024-06-06 12:56PM EDT | 115.00 | 19.40 | 21.50 | 25.90 | 0.00 | - | 1 | 2 | 61.87% |
| IESC240719C00120000 | 2024-05-21 9:52AM EDT | 120.00 | 37.70 | 14.50 | 19.40 | 0.00 | - | 3 | 26 | 59.79% |
| IESC240719C00125000 | 2024-06-04 11:49AM EDT | 125.00 | 15.30 | 12.50 | 17.00 | 0.00 | - | 5 | 14 | 51.37% |
| IESC240719C00130000 | 2024-06-17 11:20AM EDT | 130.00 | 9.60 | 8.60 | 13.50 | 0.00 | - | 1 | 3 | 69.37% |
| IESC240719C00135000 | 2024-06-18 3:44PM EDT | 135.00 | 9.00 | 6.00 | 10.50 | 0.00 | - | 4 | 7 | 50.85% |
| IESC240719C00140000 | 2024-06-27 3:38PM EDT | 140.00 | 5.30 | 4.20 | 7.40 | -0.40 | -7.02% | 1 | 35 | 50.29% |
| IESC240719C00145000 | 2024-06-26 1:11PM EDT | 145.00 | 3.30 | 1.20 | 6.00 | 0.00 | - | 21 | 28 | 65.66% |
| IESC240719C00150000 | 2024-06-26 9:35AM EDT | 150.00 | 2.57 | 0.15 | 5.00 | 0.00 | - | 3 | 40 | 69.87% |
| IESC240719C00155000 | 2024-06-21 11:43AM EDT | 155.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | 5 | 16 | 58.98% |
| IESC240719C00160000 | 2024-06-26 11:26AM EDT | 160.00 | 2.35 | 0.05 | 4.90 | 0.00 | - | 2 | 26 | 66.82% |
| IESC240719C00165000 | 2024-06-21 10:40AM EDT | 165.00 | 2.41 | 0.05 | 5.00 | 0.00 | - | 6 | 17 | 75.27% |
| IESC240719C00170000 | 2024-06-06 12:06PM EDT | 170.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 81.30% |
| IESC240719C00175000 | 2024-05-31 11:46AM EDT | 175.00 | 3.32 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 88.24% |
| IESC240719C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 94.82% |
| IESC240719C00185000 | 2024-05-06 3:50PM EDT | 185.00 | 7.34 | 0.00 | 4.80 | 0.00 | - | - | 1 | 101.05% |
| IESC240719C00190000 | 2024-05-14 11:05AM EDT | 190.00 | 3.66 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 107.01% |
| IESC240719C00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 23 | 61.33% |
| IESC240719C00200000 | 2024-06-24 11:49AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 35 | 118.14% |
| IESC240719C00210000 | 2024-06-24 11:49AM EDT | 210.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 128.78% |
| IESC240719C00240000 | 2024-05-17 12:31PM EDT | 240.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 155.27% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240719P00065000 | 2024-02-13 12:01PM EDT | 65.00 | 1.33 | 0.05 | 4.70 | 0.00 | - | 2 | 8 | 228.66% |
| IESC240719P00070000 | 2024-02-13 12:01PM EDT | 70.00 | 1.71 | 0.05 | 4.70 | 0.00 | - | 2 | 8 | 209.52% |
| IESC240719P00075000 | 2024-02-14 10:30AM EDT | 75.00 | 1.35 | 0.05 | 3.90 | 0.00 | - | 1 | 1 | 182.37% |
| IESC240719P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 2.00 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 174.95% |
| IESC240719P00085000 | 2024-02-20 10:30AM EDT | 85.00 | 2.30 | 0.10 | 4.70 | 0.00 | - | - | 1 | 159.69% |
| IESC240719P00090000 | 2024-06-20 10:58AM EDT | 90.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 76.37% |
| IESC240719P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IESC240719P00100000 | 2024-06-06 3:32PM EDT | 100.00 | 0.95 | 0.30 | 4.80 | 0.00 | - | 2 | 7 | 118.97% |
| IESC240719P00110000 | 2024-05-02 2:49PM EDT | 110.00 | 2.61 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 90.50% |
| IESC240719P00115000 | 2024-06-07 11:08AM EDT | 115.00 | 3.39 | 0.05 | 5.00 | 0.00 | - | 10 | 3 | 79.37% |
| IESC240719P00120000 | 2024-06-05 2:10PM EDT | 120.00 | 2.75 | 0.25 | 5.00 | 0.00 | - | 1 | 5 | 67.80% |
| IESC240719P00125000 | 2024-06-21 10:52AM EDT | 125.00 | 4.50 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 54.25% |
| IESC240719P00130000 | 2024-06-25 3:31PM EDT | 130.00 | 4.40 | 1.00 | 5.90 | 0.00 | - | 16 | 38 | 68.51% |
| IESC240719P00135000 | 2024-06-20 9:42AM EDT | 135.00 | 5.00 | 3.00 | 7.50 | 0.00 | - | 2 | 3 | 63.75% |
| IESC240719P00140000 | 2024-06-03 10:59AM EDT | 140.00 | 6.60 | 7.20 | 10.00 | 0.00 | - | 3 | 11 | 52.42% |
| IESC240719P00145000 | 2024-06-26 3:11PM EDT | 145.00 | 12.95 | 9.10 | 13.00 | 0.00 | - | 1 | 58 | 61.84% |
| IESC240719P00150000 | 2024-06-11 1:30PM EDT | 150.00 | 24.33 | 12.10 | 16.80 | 0.00 | - | 7 | 3 | 64.21% |
| IESC240719P00155000 | 2024-05-28 1:01PM EDT | 155.00 | 8.60 | 16.10 | 20.50 | 0.00 | - | 1 | 7 | 63.09% |
| IESC240719P00160000 | 2024-05-16 11:09AM EDT | 160.00 | 6.00 | 24.50 | 29.00 | 0.00 | - | 2 | 2 | 83.37% |
| IESC240719P00165000 | 2024-05-28 1:01PM EDT | 165.00 | 13.75 | 25.60 | 29.90 | 0.00 | - | 1 | 1 | 73.83% |
| IESC240719P00170000 | 2024-05-16 1:25PM EDT | 170.00 | 13.38 | 34.10 | 39.00 | 0.00 | - | - | 0 | 98.17% |
| IESC240719P00180000 | 2024-05-13 2:32PM EDT | 180.00 | 19.90 | 42.00 | 46.90 | 0.00 | - | 5 | 5 | 89.01% |
© 2024 Yahoo. All rights reserved.