Comfort Systems USA, Inc. (FIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240719C00170000 | 2023-12-26 10:30AM EDT | 170.00 | 47.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIX240719C00175000 | 2024-04-26 9:50AM EDT | 175.00 | 137.50 | 166.00 | 170.90 | 0.00 | - | 1 | 5 | 276.64% |
| FIX240719C00180000 | 2024-05-06 11:46AM EDT | 180.00 | 154.81 | 138.70 | 143.50 | 0.00 | - | 2 | 2 | 150.76% |
| FIX240719C00195000 | 2024-02-15 1:09PM EDT | 195.00 | 61.88 | 116.50 | 121.40 | 0.00 | - | 3 | 0 | 95.92% |
| FIX240719C00200000 | 2024-04-09 10:28AM EDT | 200.00 | 110.70 | 146.80 | 151.50 | 0.00 | - | 3 | 13 | 255.76% |
| FIX240719C00210000 | 2024-05-10 12:04PM EDT | 210.00 | 135.99 | 93.50 | 98.40 | 0.00 | - | 1 | 8 | 0.00% |
| FIX240719C00220000 | 2024-02-09 2:31PM EDT | 220.00 | 36.50 | 96.00 | 100.00 | 0.00 | - | 1 | 1 | 88.29% |
| FIX240719C00230000 | 2024-06-11 3:39PM EDT | 230.00 | 74.30 | 85.00 | 89.90 | 0.00 | - | 1 | 34 | 75.90% |
| FIX240719C00240000 | 2024-02-28 12:55PM EDT | 240.00 | 64.80 | 82.90 | 86.50 | 0.00 | - | 1 | 6 | 103.59% |
| FIX240719C00250000 | 2024-02-29 1:53PM EDT | 250.00 | 59.00 | 73.90 | 77.80 | 0.00 | - | - | 0 | 97.68% |
| FIX240719C00260000 | 2024-04-19 10:26AM EDT | 260.00 | 45.01 | 58.00 | 62.90 | 0.00 | - | 5 | 5 | 66.42% |
| FIX240719C00270000 | 2024-06-03 10:14AM EDT | 270.00 | 52.45 | 47.50 | 52.00 | 0.00 | - | 2 | 17 | 54.75% |
| FIX240719C00280000 | 2024-06-03 11:27AM EDT | 280.00 | 39.00 | 39.00 | 43.50 | 0.00 | - | 4 | 22 | 51.54% |
| FIX240719C00290000 | 2024-06-05 10:21AM EDT | 290.00 | 28.00 | 31.00 | 35.50 | 0.00 | - | 1 | 29 | 55.32% |
| FIX240719C00300000 | 2024-06-13 9:44AM EDT | 300.00 | 28.46 | 24.50 | 27.90 | 0.00 | - | 1 | 41 | 51.29% |
| FIX240719C00310000 | 2024-06-13 9:44AM EDT | 310.00 | 21.00 | 18.00 | 22.00 | -0.61 | -2.82% | 5 | 25 | 50.13% |
| FIX240719C00320000 | 2024-06-14 9:38AM EDT | 320.00 | 17.80 | 13.90 | 17.00 | +1.08 | +6.46% | 2 | 39 | 49.27% |
| FIX240719C00330000 | 2024-06-14 9:34AM EDT | 330.00 | 10.33 | 10.20 | 13.00 | +0.33 | +3.30% | 1 | 62 | 48.94% |
| FIX240719C00340000 | 2024-06-13 2:14PM EDT | 340.00 | 9.20 | 6.10 | 10.00 | 0.00 | - | 3 | 22 | 49.33% |
| FIX240719C00350000 | 2024-06-13 1:33PM EDT | 350.00 | 5.42 | 3.30 | 8.00 | 0.00 | - | 3 | 203 | 50.89% |
| FIX240719C00360000 | 2024-06-13 9:44AM EDT | 360.00 | 3.90 | 2.20 | 6.00 | 0.00 | - | 1 | 50 | 50.95% |
| FIX240719C00370000 | 2024-06-06 3:33PM EDT | 370.00 | 1.90 | 0.30 | 5.00 | 0.00 | - | 1 | 17 | 53.15% |
| FIX240719C00380000 | 2024-06-05 2:25PM EDT | 380.00 | 2.93 | 0.05 | 5.00 | 0.00 | - | 5 | 6 | 58.47% |
| FIX240719C00390000 | 2024-05-10 12:56PM EDT | 390.00 | 7.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 50.51% |
| FIX240719C00400000 | 2024-06-03 9:30AM EDT | 400.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 56.35% |
| FIX240719C00410000 | 2024-06-03 9:30AM EDT | 410.00 | 1.50 | 0.05 | 5.00 | 0.00 | - | 1 | 4 | 60.46% |
| FIX240719C00420000 | 2024-05-30 9:30AM EDT | 420.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 63.64% |
| FIX240719C00430000 | 2024-03-05 10:30AM EDT | 430.00 | 6.20 | 1.75 | 6.00 | 0.00 | - | 1 | 2 | 75.85% |
| FIX240719C00440000 | 2024-06-03 9:30AM EDT | 440.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 71.01% |
| FIX240719C00450000 | 2024-05-07 12:29PM EDT | 450.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 63.70% |
| FIX240719C00460000 | 2024-05-08 9:30AM EDT | 460.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| FIX240719C00470000 | 2024-04-26 9:37AM EDT | 470.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 81.13% |
| FIX240719C00480000 | 2024-06-13 1:52PM EDT | 480.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 25.00% |
| FIX240719C00520000 | 2024-05-14 1:38PM EDT | 520.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 35 | 67.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX240719P00100000 | 2024-03-21 3:10PM EDT | 100.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 157.62% |
| FIX240719P00105000 | 2024-02-23 10:40AM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 211.89% |
| FIX240719P00140000 | 2024-01-17 10:30AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIX240719P00145000 | 2024-01-17 10:30AM EDT | 145.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FIX240719P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | - | 1 | 144.70% |
| FIX240719P00160000 | 2024-02-13 10:34AM EDT | 160.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 137.52% |
| FIX240719P00165000 | 2024-02-16 10:30AM EDT | 165.00 | 2.05 | 0.50 | 5.00 | 0.00 | - | 1 | 3 | 136.18% |
| FIX240719P00170000 | 2024-02-20 10:30AM EDT | 170.00 | 2.70 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 128.59% |
| FIX240719P00175000 | 2024-02-20 2:21PM EDT | 175.00 | 3.08 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 123.41% |
| FIX240719P00180000 | 2024-03-25 1:06PM EDT | 180.00 | 1.28 | 0.15 | 1.80 | 0.00 | - | 4 | 4 | 97.56% |
| FIX240719P00185000 | 2023-12-11 12:41PM EDT | 185.00 | 12.20 | 7.30 | 11.40 | 0.00 | - | 1 | 0 | 162.83% |
| FIX240719P00190000 | 2024-03-07 10:30AM EDT | 190.00 | 2.00 | 0.20 | 5.00 | 0.00 | - | 3 | 3 | 109.22% |
| FIX240719P00195000 | 2024-03-07 10:30AM EDT | 195.00 | 2.20 | 0.30 | 5.00 | 0.00 | - | 1 | 6 | 105.01% |
| FIX240719P00200000 | 2024-02-26 11:05AM EDT | 200.00 | 3.00 | 0.10 | 4.80 | 0.00 | - | 3 | 9 | 98.57% |
| FIX240719P00210000 | 2024-04-05 9:53AM EDT | 210.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 54 | 19 | 89.36% |
| FIX240719P00220000 | 2024-02-29 12:12PM EDT | 220.00 | 3.02 | 0.30 | 5.00 | 0.00 | - | - | 2 | 82.96% |
| FIX240719P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 72.84% |
| FIX240719P00240000 | 2024-06-11 10:55AM EDT | 240.00 | 2.18 | 0.00 | 4.80 | 0.00 | - | 10 | 3 | 64.97% |
| FIX240719P00250000 | 2024-06-11 10:55AM EDT | 250.00 | 2.68 | 0.10 | 5.00 | 0.00 | - | 10 | 12 | 58.25% |
| FIX240719P00260000 | 2024-06-11 3:40PM EDT | 260.00 | 2.69 | 0.10 | 5.00 | 0.00 | - | 5 | 24 | 50.64% |
| FIX240719P00270000 | 2024-06-12 9:42AM EDT | 270.00 | 2.76 | 0.10 | 5.00 | 0.00 | - | 3 | 26 | 54.27% |
| FIX240719P00280000 | 2024-06-12 9:42AM EDT | 280.00 | 4.04 | 1.65 | 6.40 | 0.00 | - | 3 | 16 | 50.78% |
| FIX240719P00290000 | 2024-06-13 3:56PM EDT | 290.00 | 4.17 | 3.50 | 7.90 | 0.00 | - | 3 | 11 | 46.36% |
| FIX240719P00300000 | 2024-06-13 3:56PM EDT | 300.00 | 5.99 | 6.50 | 10.50 | 0.00 | - | 3 | 53 | 43.71% |
| FIX240719P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 13.70 | 12.00 | 14.70 | 0.00 | - | 2 | 32 | 43.26% |
| FIX240719P00320000 | 2024-06-05 3:37PM EDT | 320.00 | 16.60 | 16.90 | 19.80 | 0.00 | - | 14 | 20 | 42.75% |
| FIX240719P00330000 | 2024-06-12 10:04AM EDT | 330.00 | 21.00 | 21.50 | 25.40 | 0.00 | - | 1 | 21 | 41.14% |
| FIX240719P00340000 | 2024-05-30 11:26AM EDT | 340.00 | 18.40 | 28.00 | 32.90 | 0.00 | - | 1 | 12 | 42.35% |
| FIX240719P00350000 | 2024-05-29 2:45PM EDT | 350.00 | 23.78 | 35.60 | 40.30 | 0.00 | - | 1 | 1 | 41.16% |
| FIX240719P00360000 | 2024-05-13 1:16PM EDT | 360.00 | 32.90 | 41.50 | 45.50 | 0.00 | - | 1 | 2 | 20.31% |
| FIX240719P00380000 | 2024-04-05 12:19PM EDT | 380.00 | 62.60 | 64.50 | 68.50 | 0.00 | - | 1 | 1 | 50.51% |
| FIX240719P00410000 | 2024-04-24 10:15AM EDT | 410.00 | 97.20 | 66.20 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.