NasdaqGS - Nasdaq Real Time Price • USD
Sterling Infrastructure, Inc. (STRL)
As of 1:04 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517C00090000 | 4/18/2024 2:16 PM | 90 | 14.30 | 12.50 | 15.50 | 0.00 | 0.00% | 1 | 4 | 73.54% |
| STRL240517C00095000 | 4/23/2024 6:15 PM | 95 | 10.40 | 8.90 | 10.40 | 0.00 | 0.00% | 27 | 3 | 61.56% |
| STRL240517C00100000 | 4/23/2024 7:59 PM | 100 | 7.10 | 6.40 | 7.10 | 0.00 | 0.00% | 6 | 27 | 60.51% |
| STRL240517C00105000 | 4/24/2024 1:43 PM | 105 | 6.50 | 4.20 | 4.80 | 0.70 | 12.07% | 17 | 27 | 59.67% |
| STRL240517C00110000 | 4/23/2024 7:45 PM | 110 | 3.30 | 2.55 | 3.20 | 0.00 | 0.00% | 9 | 73 | 59.18% |
| STRL240517C00115000 | 4/24/2024 2:09 PM | 115 | 2.75 | 1.20 | 2.30 | 0.87 | 46.28% | 3 | 76 | 58.69% |
| STRL240517C00120000 | 4/23/2024 7:43 PM | 120 | 1.29 | 0.80 | 1.35 | 0.00 | 0.00% | 5 | 43 | 59.23% |
| STRL240517C00125000 | 4/19/2024 6:44 PM | 125 | 0.50 | 0.45 | 0.90 | 0.00 | 0.00% | 1 | 13 | 60.40% |
| STRL240517C00130000 | 4/23/2024 4:12 PM | 130 | 0.45 | 0.30 | 0.60 | 0.00 | 0.00% | 1 | 4 | 62.35% |
| STRL240517C00135000 | 4/12/2024 3:32 PM | 135 | 0.91 | 0.15 | 0.75 | 0.00 | 0.00% | 2 | 10 | 69.39% |
| STRL240517C00140000 | 3/26/2024 6:36 PM | 140 | 2.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 73.34% |
| STRL240517C00145000 | 4/9/2024 2:00 PM | 145 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 79.44% |
| STRL240517C00150000 | 4/4/2024 1:41 PM | 150 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 85.25% |
| STRL240517C00160000 | 4/23/2024 4:54 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 184 | 190 | 67.19% |
| STRL240517C00165000 | 4/12/2024 6:00 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 84 | 576 | 71.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517P00055000 | 4/17/2024 4:42 PM | 55 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 133.01% |
| STRL240517P00075000 | 4/23/2024 7:47 PM | 75 | 0.51 | 0.35 | 0.65 | 0.00 | 0.00% | 2 | 14 | 77.30% |
| STRL240517P00080000 | 4/23/2024 5:26 PM | 80 | 0.84 | 0.65 | 0.95 | 0.00 | 0.00% | 5 | 49 | 71.73% |
| STRL240517P00085000 | 4/22/2024 7:23 PM | 85 | 1.90 | 1.25 | 1.65 | 0.00 | 0.00% | 11 | 21 | 69.46% |
| STRL240517P00090000 | 4/23/2024 2:23 PM | 90 | 2.61 | 2.20 | 2.65 | 0.00 | 0.00% | 4 | 413 | 66.77% |
| STRL240517P00095000 | 4/22/2024 7:40 PM | 95 | 4.91 | 3.80 | 4.30 | 0.00 | 0.00% | 1 | 18 | 66.30% |
| STRL240517P00100000 | 4/24/2024 3:41 PM | 100 | 5.75 | 6.00 | 6.60 | -2.05 | -26.28% | 1 | 145 | 66.28% |
| STRL240517P00105000 | 4/19/2024 7:58 PM | 105 | 11.78 | 8.70 | 9.60 | 0.00 | 0.00% | 3 | 6 | 66.44% |
| STRL240517P00110000 | 4/18/2024 5:53 PM | 110 | 13.70 | 11.40 | 14.00 | 0.00 | 0.00% | 80 | 87 | 68.41% |
Related Tickers
FIX Comfort Systems USA, Inc.
308.22
-0.08%
EME EMCOR Group, Inc.
337.22
-0.25%
PWR Quanta Services, Inc.
252.65
+0.28%
IESC IES Holdings, Inc.
128.50
+0.67%
ROAD Construction Partners, Inc.
50.78
-1.72%
MYRG MYR Group Inc.
164.35
-0.02%
PRIM Primoris Services Corporation
44.92
-1.08%
DY Dycom Industries, Inc.
137.53
-2.16%
BLD TopBuild Corp.
387.87
-1.84%
J Jacobs Solutions Inc.
143.65
-0.68%