Stocks Options

LAST PRICE
279.6800
TODAY'S CHANGE (%)
Trending Up1.6700 (0.6007%)

Bid / Lots
257.4000/ 1
Ask / Lots
300.0000/ 1
Open / Previous Close
288.9600 / 278.0100
Day Range
Low 271.0000
High 288.9600
52 Week Range
Low 68.7800
High 297.0700
Volume
173,868
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 57.421

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	$213.00In the Money	$217.60In 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	$208.00In the Money	$212.60In 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	$203.00In the Money	$207.70In 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	$198.00In the Money	$202.70In the Money	$200.20In the Money	$0.00In the Money	---In the Money	---In 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	$193.00In the Money	$197.70In 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	$188.00In the Money	$192.70In 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	$183.00In the Money	$187.70In 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	$178.00In the Money	$182.60In 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	$173.00In the Money	$177.70In 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	$168.00In the Money	$172.80In 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	$163.00In the Money	$167.90In 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	$158.00In the Money	$162.90In 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	$1.40Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$153.10In the Money	$158.00In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$148.00In the Money	$152.90In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$143.10In the Money	$148.00In 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	$2.20Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$138.00In the Money	$142.90In 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	$2.25Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$133.50In the Money	$138.20In 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	$2.25Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$128.50In the Money	$133.10In 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	$2.30Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$124.00In the Money	$127.60In the Money	$125.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$155.00	IESCOut of the Money	---Out of the Money	$2.30Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IESCIn the Money	$118.50In the Money	$123.30In 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	$2.35Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$113.50In the Money	$118.30In 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	$2.40Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$108.50In the Money	$113.30In 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	$2.45Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IESCIn the Money	$103.70In the Money	$108.40In 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	---Out of the Money	$2.55Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$99.50In the Money	$103.00In 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	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IESCIn the Money	$94.50In the Money	$98.10In the Money	$101.68In the Money	$7.68In the Money	6In the Money	13In the Money	Filter Table By Strike Price of$185.00	IESCOut of the Money	---Out of the Money	$1.90Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$89.90In the Money	$93.20In the Money	$91.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$190.00	IESCOut of the Money	---Out of the Money	$2.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$84.80In the Money	$88.30In the Money	$91.92In the Money	$-3.33In the Money	6In the Money	9In the Money	Filter Table By Strike Price of$195.00	IESCOut of the Money	$0.50Out of the Money	$2.95Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$80.10In the Money	$83.60In the Money	$89.00In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$200.00	IESCOut of the Money	$0.50Out of the Money	$2.25Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
IESCIn the Money	$70.70In the Money	$74.00In 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	---Out of the Money	$2.60Out of the Money	$1.33Out of the Money	$-0.27Out of the Money	2Out of the Money	13Out of the Money
IESCIn the Money	$61.10In the Money	$64.40In the Money	$64.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$220.00	IESCOut of the Money	$0.25Out of the Money	$4.00Out of the Money	$2.08Out of the Money	$-0.19Out of the Money	1Out of the Money	78Out of the Money
IESCIn the Money	$52.20In the Money	$54.80In the Money	$59.05In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$230.00	IESCOut of the Money	$1.05Out of the Money	$4.30Out of the Money	$3.65Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
IESCIn the Money	$43.50In the Money	$46.80In the Money	$50.55In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$240.00	IESCOut of the Money	$2.60Out of the Money	$5.40Out of the Money	$4.00Out of the Money	$-1.00Out of the Money	7Out of the Money	462Out of the Money
IESCIn the Money	$35.50In the Money	$38.80In the Money	$39.50In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$250.00	IESCOut of the Money	$3.90Out of the Money	$8.40Out of the Money	$6.50Out of the Money	$-0.55Out of the Money	1Out of the Money	18Out of the Money
IESCIn the Money	$28.10In the Money	$32.00In the Money	$33.73In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$260.00	IESCOut of the Money	$7.30Out of the Money	$10.50Out of the Money	$10.08Out of the Money	$-1.22Out of the Money	6Out of the Money	21Out of the Money
IESCUnderlying issue's last price	$22.20Underlying issue's last price	$24.90Underlying issue's last price	$27.36Underlying issue's last price	$4.26Underlying issue's last price	30Underlying issue's last price	417Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	IESCUnderlying issue's last price	$12.00Underlying issue's last price	$14.20Underlying issue's last price	$14.03Underlying issue's last price	$2.78Underlying issue's last price	9Underlying issue's last price	96Underlying issue's last price
IESCNear the Money	$16.10Near the Money	$20.50Near the Money	$15.90Near the Money	$-0.60Near the Money	4Near the Money	105Near the Money	Filter Table By Strike Price of$280.00	IESCIn the Money	$16.20In the Money	$18.50In the Money	$18.00In the Money	$-2.88In the Money	1In the Money	4In the Money
IESCOut of the Money	$12.60Out of the Money	$15.30Out of the Money	$14.00Out of the Money	$-4.07Out of the Money	2Out of the Money	78Out of the Money	Filter Table By Strike Price of$290.00	IESCIn the Money	$20.70In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$8.80Out of the Money	$11.90Out of the Money	$10.42Out of the Money	$0.17Out of the Money	2Out of the Money	69Out of the Money	Filter Table By Strike Price of$300.00	IESCIn the Money	$28.00In the Money	$31.00In the Money	$31.00In the Money	$0.00In the Money	---In the Money	1In the Money
IESCOut of the Money	$6.60Out of the Money	$9.40Out of the Money	$7.60Out of the Money	$-2.40Out of the Money	1Out of the Money	166Out of the Money	Filter Table By Strike Price of$310.00	IESCIn the Money	$35.00In the Money	$38.00In the Money	$37.50In the Money	$0.00In the Money	---In the Money	1In the Money
IESCOut of the Money	$4.20Out of the Money	$7.50Out of the Money	$5.40Out of the Money	$-2.11Out of the Money	7Out of the Money	51Out of the Money	Filter Table By Strike Price of$320.00	IESCIn the Money	$42.80In the Money	$46.50In the Money	$45.50In the Money	$0.00In the Money	---In the Money	1In the Money
IESCOut of the Money	$1.95Out of the Money	$5.90Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$330.00	IESCIn the Money	$51.40In the Money	$54.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$1.35Out of the Money	$4.60Out of the Money	$2.59Out of the Money	$-1.30Out of the Money	1Out of the Money	11Out of the Money	Filter Table By Strike Price of$340.00	IESCIn the Money	$60.30In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.65Out of the Money	$3.70Out of the Money	$1.81Out of the Money	$-2.99Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$350.00	IESCIn the Money	$69.50In the Money	$72.50In 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	$3.40Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$360.00	IESCIn the Money	$79.00In the Money	$82.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	---Out of the Money	$3.10Out 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	$87.90In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	---Out of the Money	$2.80Out 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	$97.90In the Money	$102.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	---Out of the Money	$2.55Out 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	$108.50In the Money	$111.70In the Money	$110.20In the Money	$0.00In the Money	---In the Money	2In the Money
IESCOut of the Money	---Out of the Money	$1.50Out 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	$118.30In the Money	$122.00In the Money	$123.00In the Money	$0.00In the Money	---In the Money	---In 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)