NasdaqGS - Nasdaq Real Time Price • USD
NV5 Global, Inc. (NVEE)
As of 10:28 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVEE240517C00085000 | 4/25/2024 2:13 PM | 85 | 9.20 | 7.10 | 9.20 | 2.00 | 27.78% | 2 | 2 | 42.33% |
| NVEE240517C00090000 | 4/2/2024 7:28 PM | 90 | 9.50 | 3.50 | 7.40 | 0.00 | 0.00% | 1 | 2 | 61.79% |
| NVEE240517C00095000 | 4/24/2024 1:35 PM | 95 | 0.85 | 0.50 | 4.90 | 0.00 | 0.00% | 1 | 29 | 61.18% |
| NVEE240517C00105000 | 4/22/2024 7:43 PM | 105 | 0.31 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 4 | 68.16% |
| NVEE240517C00110000 | 4/23/2024 2:21 PM | 110 | 1.45 | 0.05 | 4.80 | 0.00 | 0.00% | 16 | 38 | 81.35% |
| NVEE240517C00115000 | 4/5/2024 1:30 PM | 115 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 13 | 92.80% |
| NVEE240517C00120000 | 3/22/2024 1:30 PM | 120 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 103.56% |
| NVEE240517C00125000 | 2/16/2024 3:14 PM | 125 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 18 | 113.50% |
| NVEE240517C00135000 | 2/12/2024 2:30 PM | 135 | 1.35 | 0.00 | 1.75 | 0.00 | 0.00% | - | 10 | 100.24% |
| NVEE240517C00140000 | 2/8/2024 2:30 PM | 140 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 139.53% |
| NVEE240517C00145000 | 2/22/2024 2:30 PM | 145 | 0.90 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 144.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVEE240517P00050000 | 11/8/2023 5:45 PM | 50 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 220.31% |
| NVEE240517P00080000 | 4/19/2024 2:27 PM | 80 | 1.67 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 15 | 83.01% |
| NVEE240517P00085000 | 4/19/2024 2:27 PM | 85 | 2.92 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 4 | 62.79% |
| NVEE240517P00095000 | 4/10/2024 6:35 PM | 95 | 3.90 | 3.00 | 7.00 | 0.00 | 0.00% | 2 | 7 | 64.31% |
| NVEE240517P00100000 | 4/10/2024 3:27 PM | 100 | 5.00 | 6.50 | 10.50 | 0.00 | 0.00% | - | 2 | 67.70% |
Related Tickers
MYRG MYR Group Inc.
164.99
+0.24%
EXPO Exponent, Inc.
80.10
-0.62%
ACA Arcosa, Inc.
75.66
-1.57%
MTRX Matrix Service Company
11.54
0.00%
ROAD Construction Partners, Inc.
50.42
-1.06%
ORN Orion Group Holdings, Inc.
6.47
-18.72%
PRIM Primoris Services Corporation
44.47
-1.20%
TPC Tutor Perini Corporation
13.77
-1.01%
TTEK Tetra Tech, Inc.
189.37
+0.04%
GVA Granite Construction Incorporated
54.01
-0.79%