IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 105.98% |
| IESC241018C00060000 | 2024-05-21 2:24PM EDT | 60.00 | 98.50 | 91.50 | 96.50 | 0.00 | - | 2 | 2 | 98.49% |
| IESC241018C00075000 | 2024-03-11 3:34PM EDT | 75.00 | 33.80 | 50.50 | 55.40 | 0.00 | - | 1 | 1 | 0.00% |
| IESC241018C00080000 | 2024-05-03 10:05AM EDT | 80.00 | 84.00 | 72.50 | 77.40 | 0.00 | - | 2 | 1 | 80.58% |
| IESC241018C00095000 | 2024-05-03 9:41AM EDT | 95.00 | 65.90 | 58.50 | 63.40 | 0.00 | - | 1 | 2 | 69.42% |
| IESC241018C00100000 | 2024-04-24 10:28AM EDT | 100.00 | 37.23 | 62.50 | 67.00 | 0.00 | - | - | 1 | 105.63% |
| IESC241018C00105000 | 2024-05-29 2:36PM EDT | 105.00 | 53.60 | 51.60 | 55.00 | 0.00 | - | 1 | 35 | 70.03% |
| IESC241018C00110000 | 2024-04-18 2:56PM EDT | 110.00 | 19.16 | 53.10 | 58.00 | 0.00 | - | 1 | 1 | 93.41% |
| IESC241018C00115000 | 2024-05-07 3:53PM EDT | 115.00 | 61.00 | 42.00 | 46.40 | 0.00 | - | 1 | 41 | 61.86% |
| IESC241018C00120000 | 2024-04-19 3:36PM EDT | 120.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 21 | 3 | 0.00% |
| IESC241018C00125000 | 2024-05-30 9:47AM EDT | 125.00 | 35.75 | 34.50 | 39.00 | 0.00 | - | 1 | 5 | 59.20% |
| IESC241018C00130000 | 2024-05-23 2:06PM EDT | 130.00 | 38.16 | 31.00 | 35.90 | 0.00 | - | 7 | 43 | 58.55% |
| IESC241018C00135000 | 2024-04-26 12:53PM EDT | 135.00 | 15.65 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 77.23% |
| IESC241018C00140000 | 2024-05-06 11:51AM EDT | 140.00 | 44.25 | 24.50 | 29.40 | 0.00 | - | 2 | 43 | 55.98% |
| IESC241018C00145000 | 2024-05-16 11:07AM EDT | 145.00 | 39.15 | 22.90 | 26.00 | 0.00 | - | 5 | 13 | 56.10% |
| IESC241018C00150000 | 2024-05-29 3:38PM EDT | 150.00 | 22.03 | 19.00 | 23.50 | 0.00 | - | 1 | 82 | 53.77% |
| IESC241018C00155000 | 2024-05-24 10:33AM EDT | 155.00 | 25.05 | 16.70 | 21.50 | 0.00 | - | 1 | 5 | 53.82% |
| IESC241018C00160000 | 2024-05-21 3:28PM EDT | 160.00 | 19.50 | 14.50 | 19.00 | 0.00 | - | 2 | 4 | 52.84% |
| IESC241018C00165000 | 2024-05-21 3:28PM EDT | 165.00 | 17.15 | 12.50 | 17.40 | 0.00 | - | 1 | 91 | 52.84% |
| IESC241018C00170000 | 2024-05-30 3:03PM EDT | 170.00 | 14.35 | 10.50 | 15.40 | 0.00 | - | 35 | 41 | 51.84% |
| IESC241018C00175000 | 2024-05-30 11:14AM EDT | 175.00 | 12.67 | 9.00 | 13.90 | 0.00 | - | 35 | 44 | 51.74% |
| IESC241018C00180000 | 2024-05-28 9:53AM EDT | 180.00 | 12.20 | 7.50 | 12.30 | 0.00 | - | 1 | 12 | 51.07% |
| IESC241018C00185000 | 2024-05-30 11:36AM EDT | 185.00 | 10.23 | 6.00 | 10.80 | 0.00 | - | 25 | 67 | 50.09% |
| IESC241018C00190000 | 2024-05-17 2:21PM EDT | 190.00 | 7.50 | 7.30 | 9.80 | -4.00 | -34.78% | 3 | 123 | 53.69% |
| IESC241018C00200000 | 2024-05-10 1:55PM EDT | 200.00 | 16.15 | 3.00 | 7.90 | 0.00 | - | - | 1 | 57.47% |
| IESC241018C00240000 | 2024-05-07 9:31AM EDT | 240.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.16% |
| IESC241018C00250000 | 2024-05-07 9:31AM EDT | 250.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC241018P00065000 | 2024-02-20 10:30AM EDT | 65.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | - | 1 | 101.34% |
| IESC241018P00070000 | 2024-04-30 9:30AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IESC241018P00075000 | 2024-04-30 9:30AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IESC241018P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| IESC241018P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 67.62% |
| IESC241018P00095000 | 2024-05-06 11:44AM EDT | 95.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.01% |
| IESC241018P00100000 | 2024-02-15 10:30AM EDT | 100.00 | 10.00 | 8.00 | 12.90 | 0.00 | - | 1 | 1 | 97.67% |
| IESC241018P00105000 | 2024-05-06 9:46AM EDT | 105.00 | 3.80 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 53.75% |
| IESC241018P00115000 | 2024-05-16 2:57PM EDT | 115.00 | 3.25 | 2.10 | 7.00 | 0.00 | - | 1 | 11 | 52.48% |
| IESC241018P00120000 | 2024-03-28 11:48AM EDT | 120.00 | 11.40 | 8.00 | 11.50 | 0.00 | - | 1 | 0 | 67.13% |
| IESC241018P00125000 | 2024-05-13 10:08AM EDT | 125.00 | 3.40 | 4.60 | 9.00 | 0.00 | - | 1 | 1 | 50.39% |
| IESC241018P00130000 | 2024-05-28 3:29PM EDT | 130.00 | 7.27 | 6.10 | 10.50 | 0.00 | - | 10 | 10 | 56.95% |
| IESC241018P00135000 | 2024-05-13 12:17PM EDT | 135.00 | 6.60 | 7.60 | 12.50 | 0.00 | - | 5 | 5 | 56.76% |
| IESC241018P00140000 | 2024-05-16 10:05AM EDT | 140.00 | 7.12 | 9.60 | 14.00 | 0.00 | - | 1 | 1 | 54.55% |
| IESC241018P00150000 | 2024-05-10 10:58AM EDT | 150.00 | 9.95 | 14.10 | 18.50 | 0.00 | - | 5 | 6 | 52.97% |
| IESC241018P00155000 | 2024-05-13 10:36AM EDT | 155.00 | 10.60 | 16.10 | 21.00 | 0.00 | - | 5 | 5 | 52.10% |
| IESC241018P00160000 | 2024-05-09 3:40PM EDT | 160.00 | 12.45 | 19.10 | 24.00 | 0.00 | - | 5 | 5 | 52.06% |
| IESC241018P00170000 | 2024-05-07 2:35PM EDT | 170.00 | 19.95 | 25.40 | 30.00 | 0.00 | - | - | 1 | 50.51% |
© 2024 Yahoo. All rights reserved.