$270.42
7.632.90%
al cierre: -
$254.52
-15.90-5.88%
After hour: May 16, 7:37 PM EDT
Comments
Loading...
IES Hldgs (NASDAQ:IESC) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de IES Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para IES Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price97.5Apr 09, 2025
Change
00%
Bid194.1
Ask198.5
volume0
Intrest3
Strike
75
75
Last Price1.01May 02, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest40
Last Price93.25Apr 09, 2025
Change
00%
Bid189.1
Ask193.5
volume0
Intrest1
Strike
80
80
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price108.5Apr 23, 2025
Change
00%
Bid184.1
Ask188.5
volume0
Intrest4
Strike
85
85
Last Price1.35Feb 25, 2025
Change
00%
Bid-
Ask2
volume0
Intrest45
Last Price136.7Dec 16, 2024
Change
00%
Bid179.2
Ask183.5
volume0
Intrest1
Strike
90
90
Last Price1.69Nov 06, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest76
Last Price137.1Oct 15, 2024
Change
00%
Bid174.2
Ask178.5
volume0
Intrest3
Strike
95
95
Last Price1.92Nov 06, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest38
Last Price73.5Apr 07, 2025
Change
00%
Bid169.2
Ask173.5
volume0
Intrest3
Strike
100
100
Last Price1Feb 19, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest20
Last Price69Apr 07, 2025
Change
00%
Bid164.3
Ask168.5
volume0
Intrest0
Strike
105
105
Last Price5.1Sep 24, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Last Price65Apr 07, 2025
Change
00%
Bid159.3
Ask163.5
volume0
Intrest2
Strike
110
110
Last Price1.4Feb 07, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest4
Last Price61Apr 07, 2025
Change
00%
Bid154.3
Ask158.5
volume0
Intrest2
Strike
115
115
Last Price0.5May 06, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest16
Last Price98May 02, 2025
Change
00%
Bid149.4
Ask153.5
volume0
Intrest8
Strike
120
120
Last Price0.25May 08, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest42
Last Price161.52Nov 22, 2024
Change
00%
Bid144.4
Ask148.5
volume0
Intrest2
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price88Jan 02, 2025
Change
00%
Bid139.5
Ask143.5
volume0
Intrest3
Strike
130
130
Last Price4.7Nov 07, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest5
Last Price48.9Mar 03, 2025
Change
00%
Bid134.5
Ask139
volume0
Intrest3
Strike
135
135
Last Price0.87May 08, 2025
Change
00%
Bid0.05
Ask1.05
volume0
Intrest47
Last Price84.8Jan 13, 2025
Change
00%
Bid129.5
Ask134
volume0
Intrest4
Strike
140
140
Last Price17.15Apr 07, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest10
Last Price65.5May 01, 2025
Change
00%
Bid124.6
Ask129
volume0
Intrest0
Strike
145
145
Last Price1.64May 05, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest4
Last Price127.6Nov 06, 2024
Change
00%
Bid119.6
Ask123.5
volume0
Intrest6
Strike
150
150
Last Price0.5May 14, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest10
Last Price34.4Apr 09, 2025
Change
00%
Bid114.7
Ask119
volume0
Intrest3
Strike
155
155
Last Price12.17Apr 09, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest51
Last Price57.4May 01, 2025
Change
00%
Bid109.8
Ask113.9
volume0
Intrest11
Strike
160
160
Last Price0.75May 14, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest5
Last Price107.3Dec 11, 2024
Change
00%
Bid104.8
Ask109.1
volume0
Intrest4
Strike
165
165
Last Price33.4Aug 02, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price90.28May 12, 2025
Change
00%
Bid99.9
Ask104.5
volume0
Intrest8
Strike
170
170
Last Price11.9Nov 06, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price32.3Apr 09, 2025
Change
00%
Bid95.1
Ask98.5
volume0
Intrest15
Strike
175
175
Last Price19.5Dec 27, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Last Price66.22Feb 10, 2025
Change
00%
Bid90.1
Ask93.6
volume0
Intrest13
Strike
180
180
Last Price0.67May 16, 2025
Change
13.0395.11%
Bid-
Ask2.7
volume1
Intrest17
Last Price53May 02, 2025
Change
00%
Bid85.2
Ask89.1
volume0
Intrest14
Strike
185
185
Last Price32.8Apr 09, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest9
Last Price76.4May 12, 2025
Change
00%
Bid80.4
Ask84.8
volume0
Intrest5
Strike
190
190
Last Price4.7May 05, 2025
Change
00%
Bid0.05
Ask2.95
volume0
Intrest2
Last Price40.8May 02, 2025
Change
00%
Bid75.6
Ask80
volume0
Intrest21
Strike
195
195
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price29.4May 01, 2025
Change
00%
Bid71
Ask75
volume0
Intrest54
Strike
200
200
Last Price1.5May 14, 2025
Change
00%
Bid0.25
Ask3
volume0
Intrest258
Last Price64.32May 16, 2025
Change
2.554.13%
Bid61.5
Ask65.6
volume5
Intrest17
Strike
210
210
Last Price3.2May 12, 2025
Change
00%
Bid-
Ask4
volume0
Intrest7
Last Price55.12May 16, 2025
Change
4.557.63%
Bid53
Ask56.6
volume5
Intrest19
Strike
220
220
Last Price1.98May 16, 2025
Change
1.9749.87%
Bid1.5
Ask4
volume1
Intrest22
Last Price50.6May 14, 2025
Change
00%
Bid44.5
Ask48.2
volume0
Intrest70
Strike
230
230
Last Price5.01May 14, 2025
Change
00%
Bid3
Ask6.2
volume0
Intrest19
Last Price39.74May 14, 2025
Change
00%
Bid37
Ask40.5
volume0
Intrest26
Strike
240
240
Last Price8.7May 15, 2025
Change
00%
Bid5.6
Ask7.8
volume0
Intrest13
Last Price35.64May 14, 2025
Change
00%
Bid30
Ask33.5
volume0
Intrest29
Strike
250
250
Last Price10.4May 16, 2025
Change
0.32.8%
Bid8.7
Ask10.7
volume1
Intrest13
Last Price25May 14, 2025
Change
00%
Bid24
Ask27.4
volume0
Intrest34
Strike
260
260
Last Price14.33May 16, 2025
Change
0.987.34%
Bid12
Ask15.7
volume1
Intrest14
Last Price20May 16, 2025
Change
0.73.38%
Bid18.5
Ask22
volume2
Intrest30
Strike
270
270
Last Price18.1May 14, 2025
Change
00%
Bid16.5
Ask20
volume0
Intrest4
Last Price14.46May 16, 2025
Change
5.2426.6%
Bid13.5
Ask17.4
volume1
Intrest44
Strike
280
280
Last Price23.5May 14, 2025
Change
00%
Bid22
Ask25.4
volume0
Intrest2
Last Price11.5May 16, 2025
Change
2.933.72%
Bid9.6
Ask13.5
volume5
Intrest83
Strike
290
290
Last Price120Apr 03, 2025
Change
00%
Bid28.5
Ask31.5
volume0
Intrest2
Last Price8.05May 16, 2025
Change
1.0815.49%
Bid6.5
Ask9.6
volume53
Intrest35
Strike
300
300
Last Price110Apr 23, 2025
Change
00%
Bid35
Ask38.4
volume0
Intrest0
Last Price5.3May 12, 2025
Change
00%
Bid4
Ask7.9
volume0
Intrest41
Strike
310
310
Last Price111Apr 29, 2025
Change
00%
Bid42.5
Ask45.6
volume0
Intrest4
Last Price4May 16, 2025
Change
1.324.53%
Bid2.05
Ask4.1
volume6
Intrest52
Strike
320
320
Last Price97May 02, 2025
Change
00%
Bid50.5
Ask53.9
volume0
Intrest2
Last Price2.72May 16, 2025
Change
1.3833.66%
Bid0.7
Ask3.2
volume1
Intrest29
Strike
330
330
Last Price63.9Jan 23, 2025
Change
00%
Bid59
Ask62.8
volume0
Intrest0
Last Price0.55Mar 27, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest14
Strike
340
340
Last Price67.3Jan 23, 2025
Change
00%
Bid68.6
Ask72
volume0
Intrest0
Last Price0.6Mar 26, 2025
Change
00%
Bid-
Ask3
volume0
Intrest16
Strike
350
350
Last Price-
Change
-
Bid77.5
Ask81.6
volume0
Intrest0
Last Price13.5Jan 27, 2025
Change
00%
Bid0.15
Ask2.65
volume0
Intrest11
Strike
360
360
Last Price177.7Apr 10, 2025
Change
00%
Bid87.5
Ask91.5
volume0
Intrest0
Last Price3Feb 19, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest2
Strike
370
370
Last Price179.5Apr 23, 2025
Change
00%
Bid97
Ask101.4
volume0
Intrest0
Last Price15.8Jan 16, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest7
Strike
380
380
Last Price189.5Apr 23, 2025
Change
00%
Bid107.1
Ask111.4
volume0
Intrest0
Last Price0.54May 13, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest13
Strike
390
390
Last Price-
Change
-
Bid117
Ask121.4
volume0
Intrest0
Last Price0.41Apr 30, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest23
Strike
400
400
Last Price-
Change
-
Bid127
Ask131.4
volume0
Intrest0
Last Price3.9Jan 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
410
410
Last Price-
Change
-
Bid137
Ask141.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid147
Ask151.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid157.1
Ask161.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
440
440
Last Price257.4Apr 10, 2025
Change
00%
Bid167
Ask171.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid177
Ask181.4
volume0
Intrest0
Last Price0.35Feb 24, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest3
Strike
460
460
Last Price-
Change
-
Bid187
Ask191.4
volume0
Intrest0
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest51
Strike
470
470
Last Price-
Change
-
Bid197
Ask201.4
volume0
Intrest0