Stocks Options

LAST PRICE
313.4900
TODAY'S CHANGE (%)
Trending Up26.5400 (9.2490%)

Bid / Lots
311.3900/ 7
Ask / Lots
313.5300/ 1
Open / Previous Close
294.3800 / 286.9500
Day Range
Low 294.3800
High 313.7900
52 Week Range
Low 68.7800
High 318.9948
Volume
82,912
below 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 57.868

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	$245.80In the Money	$250.00In 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	$240.80In the Money	$245.00In 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	$235.80In the Money	$240.10In 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	$230.80In the Money	$235.10In 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	$225.80In the Money	$230.10In 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	$220.80In the Money	$225.10In 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	$215.90In the Money	$220.10In 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	$211.00In the Money	$215.10In 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	$205.90In the Money	$210.10In 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	$200.90In the Money	$205.20In 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	$195.90In the Money	$200.20In 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	$190.90In the Money	$195.20In 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	$2.15Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$186.00In the Money	$190.20In 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	$2.15Out 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	$185.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$176.00In the Money	$180.30In 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	$2.15Out of the Money	$11.00Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
IESCIn the Money	$171.00In the Money	$175.30In 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	$2.15Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$166.00In the Money	$170.10In 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	$2.15Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
IESCIn the Money	$161.00In the Money	$165.30In 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	$2.15Out of the Money	$8.45Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
IESCIn the Money	$156.40In the Money	$160.30In the Money	$143.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$155.00	IESCOut of the Money	---Out of the Money	$2.15Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
IESCIn the Money	$151.10In the Money	$155.40In 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	$2.15Out of the Money	$1.59Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$146.20In the Money	$150.40In 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	$2.15Out of the Money	$3.67Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$141.20In the Money	$145.40In 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	$2.20Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IESCIn the Money	$136.30In the Money	$140.50In 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	$2.20Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
IESCIn the Money	$131.60In the Money	$135.50In the Money	$119.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$180.00	IESCOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
IESCIn the Money	$126.40In the Money	$130.50In the Money	$132.58In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$185.00	IESCOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$121.40In the Money	$125.50In 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	$2.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
IESCIn the Money	$116.80In the Money	$120.60In the Money	$122.79In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$195.00	IESCOut of the Money	---Out of the Money	$2.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
IESCIn the Money	$112.10In the Money	$115.50In 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	$0.25Out of the Money	$2.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	2Out of the Money	17Out of the Money
IESCIn the Money	$102.30In the Money	$105.80In the Money	$91.40In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$210.00	IESCOut of the Money	---Out of the Money	$2.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
IESCIn the Money	$92.40In the Money	$96.00In 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	---Out of the Money	$3.00Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
IESCIn the Money	$82.80In the Money	$86.20In the Money	$83.70In the Money	$25.18In the Money	2In the Money	75In the Money	Filter Table By Strike Price of$230.00	IESCOut of the Money	$0.05Out of the Money	$3.30Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
IESCIn the Money	$73.30In the Money	$77.00In the Money	$49.67In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$240.00	IESCOut of the Money	$0.05Out of the Money	$2.85Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	463Out of the Money
IESCIn the Money	$63.70In the Money	$67.40In the Money	$57.50In the Money	$-9.80In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$250.00	IESCOut of the Money	$0.70Out of the Money	$3.90Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
IESCIn the Money	$54.90In the Money	$58.50In the Money	$55.28In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$260.00	IESCOut of the Money	$1.55Out of the Money	$4.90Out of the Money	$8.50Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
IESCIn the Money	$46.50In the Money	$50.00In the Money	$48.00In the Money	$26.36In the Money	4In the Money	331In the Money	Filter Table By Strike Price of$270.00	IESCOut of the Money	$3.70Out of the Money	$6.30Out of the Money	$5.88Out of the Money	$-5.31Out of the Money	24Out of the Money	132Out of the Money
IESCIn the Money	$38.30In the Money	$42.00In the Money	$39.80In the Money	$20.41In the Money	5In the Money	122In the Money	Filter Table By Strike Price of$280.00	IESCOut of the Money	$5.70Out of the Money	$8.50Out of the Money	$8.88Out of the Money	$-6.31Out of the Money	21Out of the Money	23Out of the Money
IESCIn the Money	$31.90In the Money	$34.00In the Money	$32.20In the Money	$16.61In the Money	4In the Money	79In the Money	Filter Table By Strike Price of$290.00	IESCOut of the Money	$8.50Out of the Money	$11.80Out of the Money	$9.97Out of the Money	$-9.93Out of the Money	3Out of the Money	9Out of the Money
IESCIn the Money	$25.40In the Money	$28.90In the Money	$26.70In the Money	$14.00In the Money	7In the Money	82In the Money	Filter Table By Strike Price of$300.00	IESCOut of the Money	$12.80Out of the Money	$14.00Out of the Money	$19.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
IESCUnderlying issue's last price	$20.20Underlying issue's last price	$23.40Underlying issue's last price	$20.90Underlying issue's last price	$11.72Underlying issue's last price	6Underlying issue's last price	148Underlying issue's last price	Filter Table By Strike Price of$310.00Underlying issue's last price	IESCUnderlying issue's last price	$17.20Underlying issue's last price	$19.80Underlying issue's last price	$18.85Underlying issue's last price	$-6.65Underlying issue's last price	1Underlying issue's last price	1Underlying issue's last price
IESCOut of the Money	$16.30Out of the Money	$18.10Out of the Money	$17.44Out of the Money	$9.54Out of the Money	28Out of the Money	42Out of the Money	Filter Table By Strike Price of$320.00	IESCIn the Money	$22.50In the Money	$25.30In the Money	$26.00In the Money	$-7.40In the Money	3In the Money	3In the Money
IESCOut of the Money	$12.10Out of the Money	$14.30Out of the Money	$13.16Out of the Money	$2.86Out of the Money	11Out of the Money	19Out of the Money	Filter Table By Strike Price of$330.00	IESCIn the Money	$28.30In the Money	$31.50In the Money	$38.70In the Money	$0.00In the Money	---In the Money	3In the Money
IESCOut of the Money	$9.10Out of the Money	$11.80Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$340.00	IESCIn the Money	$34.60In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$6.60Out of the Money	$8.80Out of the Money	$7.50Out of the Money	$4.95Out of the Money	7Out of the Money	36Out of the Money	Filter Table By Strike Price of$350.00	IESCIn the Money	$42.50In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$3.60Out of the Money	$6.40Out of the Money	$2.20Out 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	$50.30In the Money	$53.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$2.35Out of the Money	$5.80Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$370.00	IESCIn the Money	$58.60In the Money	$62.30In the Money	$58.10In the Money	$0.00In the Money	---In the Money	1In the Money
IESCOut of the Money	$1.40Out of the Money	$4.40Out 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	$67.60In the Money	$71.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
IESCOut of the Money	$0.40Out of the Money	$3.40Out 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	$76.80In the Money	$80.30In the Money	$112.70In the Money	$0.00In the Money	---In the Money	4In the Money
IESCOut of the Money	$0.25Out of the Money	$3.00Out of the Money	$0.60Out of the Money	$-0.20Out of the Money	2Out of the Money	42Out of the Money	Filter Table By Strike Price of$400.00	IESCIn the Money	$86.20In the Money	$89.80In 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)