NasdaqGS - Delayed Quote • USD
NV5 Global, Inc. (NVEE)
At close: May 2 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVEE240517C00090000 | 4/2/2024 7:28 PM | 90 | 9.50 | 3.00 | 7.90 | 0.00 | 0.00% | 1 | 2 | 83.55% |
| NVEE240517C00095000 | 4/26/2024 1:58 PM | 95 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| NVEE240517C00100000 | 4/23/2024 2:09 PM | 100 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| NVEE240517C00105000 | 4/22/2024 7:43 PM | 105 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NVEE240517C00110000 | 4/23/2024 2:21 PM | 110 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| NVEE240517C00115000 | 4/5/2024 1:30 PM | 115 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| NVEE240517C00120000 | 3/22/2024 1:30 PM | 120 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 128.27% |
| NVEE240517C00125000 | 2/16/2024 3:14 PM | 125 | 3.50 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 18 | 140.58% |
| NVEE240517C00135000 | 2/12/2024 2:30 PM | 135 | 1.35 | 0.00 | 1.75 | 0.00 | 0.00% | - | 10 | 124.17% |
| NVEE240517C00140000 | 2/8/2024 2:30 PM | 140 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 172.80% |
| NVEE240517C00145000 | 2/22/2024 2:30 PM | 145 | 0.90 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 1 | 178.96% |
| 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 | 272.80% |
| NVEE240517P00080000 | 5/1/2024 7:19 PM | 80 | 2.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NVEE240517P00085000 | 5/1/2024 7:19 PM | 85 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| NVEE240517P00090000 | 4/26/2024 5:03 PM | 90 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| NVEE240517P00095000 | 4/10/2024 6:35 PM | 95 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NVEE240517P00100000 | 4/10/2024 3:27 PM | 100 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
GVA Granite Construction Incorporated
57.26
+4.13%
PRIM Primoris Services Corporation
47.03
+2.78%
GLDD Great Lakes Dredge & Dock Corporation
6.93
+1.32%
MYRG MYR Group Inc.
151.99
-7.78%
MTRX Matrix Service Company
11.57
+3.86%
KBR KBR, Inc.
66.51
+1.45%
STN Stantec Inc.
83.67
+4.04%
ROAD Construction Partners, Inc.
51.31
+0.47%
DY Dycom Industries, Inc.
140.13
+0.45%
ACM AECOM
94.23
+1.42%