IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 100.00 | 124.70 | 129.50 | 0.00 | - | 1 | 0 | 575.49% |
| IESC240517C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 95.00 | 119.70 | 124.50 | 0.00 | - | 1 | 0 | 536.62% |
| IESC240517C00085000 | 2024-05-03 9:43AM EDT | 85.00 | 69.30 | 94.70 | 99.50 | 0.00 | - | 1 | 1 | 383.98% |
| IESC240517C00090000 | 2024-05-03 9:43AM EDT | 90.00 | 64.30 | 89.70 | 94.50 | 0.00 | - | 1 | 1 | 359.13% |
| IESC240517C00105000 | 2024-05-03 9:35AM EDT | 105.00 | 51.10 | 75.00 | 79.50 | 0.00 | - | 1 | 1 | 292.14% |
| IESC240517C00110000 | 2024-05-03 9:43AM EDT | 110.00 | 44.10 | 70.00 | 74.50 | 0.00 | - | 1 | 3 | 271.78% |
| IESC240517C00115000 | 2024-05-03 9:30AM EDT | 115.00 | 37.46 | 65.00 | 69.90 | 0.00 | - | 2 | 2 | 150.00% |
| IESC240517C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 32.64 | 60.00 | 64.90 | 0.00 | - | 2 | 3 | 137.70% |
| IESC240517C00125000 | 2024-05-06 12:01PM EDT | 125.00 | 46.10 | 55.00 | 60.00 | 0.00 | - | 5 | 33 | 131.25% |
| IESC240517C00130000 | 2024-05-06 9:58AM EDT | 130.00 | 35.62 | 50.00 | 55.00 | 0.00 | - | 1 | 23 | 119.34% |
| IESC240517C00135000 | 2024-05-10 11:47AM EDT | 135.00 | 42.00 | 45.00 | 50.00 | +8.20 | +24.26% | 1 | 25 | 107.62% |
| IESC240517C00140000 | 2024-05-06 2:12PM EDT | 140.00 | 28.02 | 40.10 | 45.00 | 0.00 | - | 1 | 47 | 99.95% |
| IESC240517C00145000 | 2024-05-09 12:38PM EDT | 145.00 | 33.55 | 35.10 | 40.00 | 0.00 | - | 4 | 9 | 88.57% |
| IESC240517C00150000 | 2024-05-03 12:42PM EDT | 150.00 | 21.00 | 30.10 | 35.00 | 0.00 | - | 1 | 3 | 77.34% |
| IESC240517C00155000 | 2024-05-06 11:19AM EDT | 155.00 | 16.95 | 25.10 | 30.00 | 0.00 | - | 1 | 35 | 66.31% |
| IESC240517C00160000 | 2024-05-06 11:35AM EDT | 160.00 | 10.10 | 20.10 | 25.00 | 0.00 | - | 2 | 2 | 55.47% |
| IESC240517C00165000 | 2024-05-08 1:58PM EDT | 165.00 | 9.00 | 15.10 | 20.00 | 0.00 | - | 1 | 6 | 91.38% |
| IESC240517C00170000 | 2024-05-10 3:18PM EDT | 170.00 | 11.75 | 10.60 | 15.00 | +6.85 | +139.80% | 4 | 4 | 74.46% |
| IESC240517C00175000 | 2024-05-09 3:22PM EDT | 175.00 | 7.00 | 7.00 | 11.00 | 0.00 | - | 10 | 12 | 68.14% |
| IESC240517C00180000 | 2024-05-10 10:39AM EDT | 180.00 | 1.85 | 3.50 | 7.50 | -1.15 | -38.33% | 10 | 16 | 62.74% |
| IESC240517C00185000 | 2024-05-09 11:30AM EDT | 185.00 | 2.60 | 1.35 | 4.80 | +0.51 | +24.40% | 1 | 30 | 59.64% |
| IESC240517C00195000 | 2024-05-06 3:14PM EDT | 195.00 | 1.50 | 0.00 | 1.95 | 0.00 | - | - | 2 | 61.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IESC240517P00100000 | 2024-04-23 9:53AM EDT | 100.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 320.70% |
| IESC240517P00105000 | 2024-04-26 3:19PM EDT | 105.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 299.12% |
| IESC240517P00110000 | 2024-05-08 10:00AM EDT | 110.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 22 | 133.59% |
| IESC240517P00115000 | 2024-05-03 2:33PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 258.55% |
| IESC240517P00120000 | 2024-05-08 12:26PM EDT | 120.00 | 2.44 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 239.40% |
| IESC240517P00125000 | 2024-04-24 10:08AM EDT | 125.00 | 3.93 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 220.95% |
| IESC240517P00130000 | 2024-05-10 11:15AM EDT | 130.00 | 2.37 | 0.00 | 4.80 | +2.32 | +102.20% | 4 | 6 | 203.08% |
| IESC240517P00135000 | 2024-05-03 2:18PM EDT | 135.00 | 2.40 | 0.15 | 0.60 | 0.00 | - | 2 | 2 | 120.70% |
| IESC240517P00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 114.36% |
| IESC240517P00150000 | 2024-05-03 3:28PM EDT | 150.00 | 2.01 | 0.00 | 4.80 | 0.00 | - | 65 | 30 | 135.69% |
| IESC240517P00155000 | 2024-05-07 11:22AM EDT | 155.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 119.51% |
| IESC240517P00160000 | 2024-05-07 2:23PM EDT | 160.00 | 1.00 | 0.00 | 1.50 | -0.50 | -33.33% | 5 | 11 | 71.78% |
| IESC240517P00165000 | 2024-05-03 1:16PM EDT | 165.00 | 5.01 | 0.00 | 4.80 | 0.00 | - | 30 | 10 | 87.18% |
| IESC240517P00170000 | 2024-05-10 3:44PM EDT | 170.00 | 1.10 | 0.00 | 3.40 | -5.40 | -83.08% | 10 | 5 | 60.99% |
| IESC240517P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 1.50 | 0.10 | 5.00 | 0.00 | - | 5 | 13 | 55.15% |
| IESC240517P00190000 | 2024-05-03 9:41AM EDT | 190.00 | 34.00 | 6.00 | 10.80 | 0.00 | - | 1 | 0 | 60.43% |
| IESC240517P00195000 | 2024-05-03 9:35AM EDT | 195.00 | 39.00 | 10.50 | 15.40 | 0.00 | - | 1 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.