Stocks Options

LAST PRICE
278.0100
TODAY'S CHANGE (%)
Trending Up7.5400 (2.7877%)

Bid / Lots
271.0000/ 3
Ask / Lots
285.0000/ 5
Open / Previous Close
275.2200 / 270.4700
Day Range
Low 270.5001
High 290.6750
52 Week Range
Low 68.5100
High 297.0700
Volume
253,736
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.406

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
IESCIn the Money	$211.00In the Money	$215.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	IESCOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
IESCIn the Money	$206.00In the Money	$210.90In the Money	$83.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$201.10In the Money	$206.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$196.10In the Money	$201.00In the Money	$200.20In the Money	$-5.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$80.00	IESCOut of the Money	---Out of the Money	$1.30Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
IESCIn the Money	$191.10In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$186.10In the Money	$191.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$181.10In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$176.20In the Money	$181.00In the Money	$168.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IESCIn the Money	$171.20In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$166.10In the Money	$171.00In the Money	$42.56In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
IESCIn the Money	$161.30In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$156.30In the Money	$161.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	IESCOut of the Money	---Out of the Money	$0.40Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$151.40In the Money	$156.00In the Money	$76.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$125.00	IESCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$146.40In the Money	$151.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	IESCOut of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$141.40In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	IESCOut of the Money	---Out of the Money	$1.40Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$136.20In the Money	$141.00In the Money	$68.20In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$140.00	IESCOut of the Money	---Out of the Money	$1.50Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$131.50In the Money	$136.40In the Money	$29.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$145.00	IESCOut of the Money	---Out of the Money	$2.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$126.70In the Money	$130.80In the Money	$80.02In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$150.00	IESCOut of the Money	---Out of the Money	$1.50Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$122.20In the Money	$126.00In the Money	$125.60In the Money	$108.47In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$155.00	IESCOut of the Money	---Out of the Money	$1.55Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IESCIn the Money	$116.70In the Money	$121.10In the Money	$70.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$160.00	IESCOut of the Money	---Out of the Money	$2.25Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$111.80In the Money	$116.50In the Money	$88.72In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	IESCOut of the Money	---Out of the Money	$4.10Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$106.80In the Money	$111.50In the Money	$45.00In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$170.00	IESCOut of the Money	---Out of the Money	$2.35Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IESCIn the Money	$102.70In the Money	$106.30In the Money	$58.05In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$175.00	IESCOut of the Money	$0.05Out of the Money	$2.40Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$97.90In the Money	$101.40In the Money	$87.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$180.00	IESCOut of the Money	$0.05Out of the Money	$1.85Out of the Money	$0.25Out of the Money	$-1.00Out of the Money	1Out of the Money	12Out of the Money
IESCIn the Money	$93.50In the Money	$96.40In the Money	$94.00In the Money	$33.00In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$185.00	IESCOut of the Money	$0.10Out of the Money	$2.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$88.20In the Money	$91.80In the Money	$91.10In the Money	$43.12In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$190.00	IESCOut of the Money	$0.15Out of the Money	$2.95Out of the Money	$1.00Out of the Money	$-0.60Out of the Money	3Out of the Money	7Out of the Money
IESCIn the Money	$82.90In the Money	$86.70In the Money	$95.25In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$195.00	IESCOut of the Money	$0.50Out of the Money	$3.10Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$78.70In the Money	$81.90In the Money	$89.00In the Money	$23.00In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$200.00	IESCOut of the Money	$0.50Out of the Money	$3.30Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IESCIn the Money	$68.90In the Money	$72.10In the Money	$80.57In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$210.00	IESCOut of the Money	$0.45Out of the Money	$2.80Out of the Money	$1.60Out of the Money	$-2.60Out of the Money	4Out of the Money	10Out of the Money
IESCIn the Money	$59.80In the Money	$63.00In the Money	$64.35In the Money	$-8.45In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$220.00	IESCOut of the Money	$0.30Out of the Money	$2.75Out of the Money	$2.27Out of the Money	$-4.33Out of the Money	8Out of the Money	82Out of the Money
IESCIn the Money	$50.80In the Money	$54.10In the Money	$59.05In the Money	$8.20In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$230.00	IESCOut of the Money	$1.25Out of the Money	$4.40Out of the Money	$3.65Out of the Money	$-4.95Out of the Money	10Out of the Money	89Out of the Money
IESCIn the Money	$42.60In the Money	$45.60In the Money	$50.55In the Money	$6.45In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$240.00	IESCOut of the Money	$3.10Out of the Money	$6.00Out of the Money	$5.00Out of the Money	$-7.35Out of the Money	2Out of the Money	462Out of the Money
IESCIn the Money	$35.00In the Money	$38.00In the Money	$39.50In the Money	$0.40In the Money	13In the Money	20In the Money	Filter Table By Strike Price of$250.00	IESCOut of the Money	$4.70Out of the Money	$8.80Out of the Money	$7.05Out of the Money	$-8.85Out of the Money	4Out of the Money	17Out of the Money
IESCIn the Money	$26.90In the Money	$31.50In the Money	$33.73In the Money	$1.73In the Money	3In the Money	39In the Money	Filter Table By Strike Price of$260.00	IESCOut of the Money	$8.00Out of the Money	$12.00Out of the Money	$11.30Out of the Money	$-9.40Out of the Money	3Out of the Money	24Out of the Money
IESCUnderlying issue's last price	$22.30Underlying issue's last price	$25.00Underlying issue's last price	$23.10Underlying issue's last price	$-4.90Underlying issue's last price	126Underlying issue's last price	410Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	IESCUnderlying issue's last price	$12.30Underlying issue's last price	$15.50Underlying issue's last price	$11.25Underlying issue's last price	$-13.95Underlying issue's last price	58Underlying issue's last price	60Underlying issue's last price
IESCNear the Money	$16.40Near the Money	$20.00Near the Money	$16.50Near the Money	$-6.10Near the Money	13Near the Money	96Near the Money	Filter Table By Strike Price of$280.00	IESCIn the Money	$17.00In the Money	$20.60In the Money	$20.88In the Money	$-9.02In the Money	3In the Money	3In the Money
IESCOut of the Money	$11.40Out of the Money	$15.50Out of the Money	$18.07Out of the Money	$-1.93Out of the Money	2Out of the Money	78Out of the Money	Filter Table By Strike Price of$290.00	IESCIn the Money	$22.70In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$8.60Out of the Money	$12.00Out of the Money	$10.25Out of the Money	$-5.27Out of the Money	2Out of the Money	68Out of the Money	Filter Table By Strike Price of$300.00	IESCIn the Money	$29.10In the Money	$33.00In the Money	$31.00In the Money	$-1.00In the Money	1In the Money	---In the Money
IESCOut of the Money	$6.70Out of the Money	$9.50Out of the Money	$10.00Out of the Money	$-2.37Out of the Money	3Out of the Money	167Out of the Money	Filter Table By Strike Price of$310.00	IESCIn the Money	$36.50In the Money	$40.50In the Money	$37.50In the Money	$37.50In the Money	1In the Money	---In the Money
IESCOut of the Money	$4.00Out of the Money	$7.50Out of the Money	$7.51Out of the Money	$-2.84Out of the Money	33Out of the Money	80Out of the Money	Filter Table By Strike Price of$320.00	IESCIn the Money	$44.40In the Money	$48.50In the Money	$45.50In the Money	$45.50In the Money	2In the Money	---In the Money
IESCOut of the Money	$2.95Out of the Money	$6.00Out of the Money	$6.00Out of the Money	$-2.30Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$330.00	IESCIn the Money	$53.30In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$1.25Out of the Money	$5.00Out of the Money	$3.89Out of the Money	$-3.91Out of the Money	3Out of the Money	9Out of the Money	Filter Table By Strike Price of$340.00	IESCIn the Money	$62.30In the Money	$66.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.50Out of the Money	$4.10Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$350.00	IESCIn the Money	$71.40In the Money	$75.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.05Out of the Money	$3.70Out of the Money	$1.45Out of the Money	$-2.15Out of the Money	3Out of the Money	19Out of the Money	Filter Table By Strike Price of$360.00	IESCIn the Money	$81.00In the Money	$84.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.45Out of the Money	$3.30Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$370.00	IESCIn the Money	$90.40In the Money	$94.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$380.00	IESCIn the Money	$100.20In the Money	$103.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.20Out of the Money	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$390.00	IESCIn the Money	$110.10In the Money	$114.00In the Money	$110.20In the Money	$-10.90In the Money	2In the Money	1In the Money
IESCOut of the Money	$0.20Out of the Money	$2.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$400.00	IESCIn the Money	$119.50In the Money	$124.40In the Money	$123.00In the Money	$-7.50In the Money	4In the Money	1In the Money

IES Holdings Inc
NASDAQ:IESCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)