UK markets open in 6 hours 11 minutes
NIKKEI 225
38,723.37 +487.30 (+1.27%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,335.60 +4.40 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,613.82 -444.81 (-0.87%)
IES Holdings, Inc. (IESC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 111.10 | 116.00 | 0.00 | - | 1 | 0 | 438.57% |
| IESC240517C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 95.00 | 106.10 | 111.00 | 0.00 | - | 1 | 0 | 407.42% |
| IESC240517C00085000 | 2024-05-03 9:43AM EDT | 85.00 | 69.30 | 81.50 | 86.40 | 0.00 | - | 1 | 1 | 170.12% |
| IESC240517C00090000 | 2024-05-03 9:43AM EDT | 90.00 | 64.30 | 76.50 | 81.40 | 0.00 | - | 1 | 1 | 157.03% |
| IESC240517C00105000 | 2024-05-03 9:35AM EDT | 105.00 | 51.10 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 127.73% |
| IESC240517C00110000 | 2024-05-03 9:43AM EDT | 110.00 | 44.10 | 56.50 | 61.40 | 0.00 | - | 1 | 3 | 110.94% |
| IESC240517C00115000 | 2024-05-03 9:30AM EDT | 115.00 | 37.46 | 51.50 | 56.40 | 0.00 | - | 2 | 2 | 100.78% |
| IESC240517C00120000 | 2024-05-03 9:30AM EDT | 120.00 | 32.64 | 46.50 | 51.40 | 0.00 | - | 2 | 3 | 90.63% |
| IESC240517C00125000 | 2024-05-06 12:01PM EDT | 125.00 | 46.10 | 41.50 | 46.40 | +33.60 | +268.80% | 5 | 33 | 81.05% |
| IESC240517C00130000 | 2024-05-03 12:00PM EDT | 130.00 | 35.62 | 36.50 | 41.40 | -2.38 | -6.26% | 1 | 24 | 71.68% |
| IESC240517C00135000 | 2024-05-03 1:12PM EDT | 135.00 | 30.77 | 31.50 | 36.40 | -0.73 | -2.32% | 1 | 28 | 62.70% |
| IESC240517C00140000 | 2024-05-06 2:12PM EDT | 140.00 | 28.02 | 26.50 | 31.40 | -0.69 | -2.40% | 1 | 47 | 53.71% |
| IESC240517C00145000 | 2024-05-02 2:57PM EDT | 145.00 | 2.75 | 21.50 | 26.50 | 0.00 | - | 1 | 10 | 97.66% |
| IESC240517C00150000 | 2024-05-03 12:42PM EDT | 150.00 | 21.00 | 17.00 | 21.90 | 0.00 | - | 1 | 3 | 51.56% |
| IESC240517C00155000 | 2024-05-06 11:19AM EDT | 155.00 | 16.95 | 12.50 | 17.40 | +6.95 | +69.50% | 1 | 36 | 78.69% |
| IESC240517C00160000 | 2024-05-06 9:36AM EDT | 160.00 | 9.10 | 8.60 | 13.50 | +8.35 | +1,113.33% | 2 | 1 | 73.41% |
| IESC240517C00165000 | 2024-05-06 1:43PM EDT | 165.00 | 6.10 | 5.00 | 10.00 | -2.86 | -31.92% | 7 | 5 | 68.71% |
| IESC240517C00170000 | 2024-05-06 12:34PM EDT | 170.00 | 5.50 | 2.50 | 7.00 | +0.50 | +10.00% | 4 | 1 | 64.55% |
| IESC240517C00175000 | 2024-05-06 3:04PM EDT | 175.00 | 1.70 | 1.70 | 5.50 | -0.30 | -15.00% | 6 | 7 | 52.12% |
| IESC240517C00180000 | 2024-05-06 11:47AM EDT | 180.00 | 3.00 | 0.05 | 3.00 | +0.35 | +13.21% | 1 | 14 | 60.13% |
| IESC240517C00185000 | 2024-05-03 11:10AM EDT | 185.00 | 1.35 | 0.00 | 2.40 | 0.00 | - | 32 | 30 | 50.68% |
Putsfor17 May 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 | 233.40% |
| IESC240517P00105000 | 2024-04-26 3:19PM EDT | 105.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 215.77% |
| IESC240517P00110000 | 2024-05-06 11:17AM EDT | 110.00 | 0.22 | 0.05 | 0.10 | +0.07 | +46.67% | 2 | 24 | 104.30% |
| IESC240517P00115000 | 2024-05-03 2:33PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 182.57% |
| IESC240517P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 166.87% |
| IESC240517P00125000 | 2024-04-24 10:08AM EDT | 125.00 | 3.93 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 151.61% |
| IESC240517P00130000 | 2024-05-03 9:55AM EDT | 130.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 3 | 6 | 103.86% |
| IESC240517P00135000 | 2024-05-03 2:18PM EDT | 135.00 | 2.40 | 0.05 | 5.00 | 0.00 | - | 2 | 2 | 124.34% |
| IESC240517P00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 70.07% |
| IESC240517P00150000 | 2024-05-03 3:28PM EDT | 150.00 | 2.01 | 0.00 | 1.75 | 0.00 | - | 65 | 30 | 56.69% |
| IESC240517P00155000 | 2024-05-03 2:00PM EDT | 155.00 | 2.40 | 0.95 | 3.00 | 0.00 | - | 10 | 10 | 60.30% |
| IESC240517P00160000 | 2024-05-06 10:07AM EDT | 160.00 | 3.00 | 0.05 | 4.80 | -2.00 | -40.00% | 1 | 10 | 50.98% |
| IESC240517P00165000 | 2024-05-03 1:16PM EDT | 165.00 | 5.01 | 1.10 | 6.00 | 0.00 | - | 30 | 10 | 67.21% |
| IESC240517P00170000 | 2024-05-06 12:21PM EDT | 170.00 | 5.00 | 3.60 | 8.50 | -6.50 | -56.52% | 2 | 3 | 67.38% |
| IESC240517P00175000 | 2024-05-03 12:44PM EDT | 175.00 | 8.22 | 6.60 | 11.50 | 0.00 | - | 10 | 10 | 67.58% |
| IESC240517P00190000 | 2024-05-03 9:41AM EDT | 190.00 | 34.00 | 19.10 | 24.00 | 0.00 | - | 1 | 0 | 81.18% |
| IESC240517P00195000 | 2024-05-03 9:35AM EDT | 195.00 | 39.00 | 24.10 | 29.00 | 0.00 | - | 1 | 0 | 51.90% |
© 2024 Yahoo. All rights reserved.