NasdaqGS - Delayed Quote • USD
Sterling Infrastructure, Inc. (STRL)
At close: 4:00 PM EDT
After hours: 5:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517C00080000 | 4/23/2024 6:31 PM | 80 | 22.50 | 40.20 | 44.00 | 0.00 | 0.00% | - | 1 | 111.72% |
| STRL240517C00090000 | 5/7/2024 6:43 PM | 90 | 32.00 | 30.40 | 34.50 | 19.98 | 166.22% | 1 | 4 | 108.89% |
| STRL240517C00095000 | 5/7/2024 5:38 PM | 95 | 27.90 | 25.50 | 29.00 | 17.50 | 168.27% | 2 | 52 | 82.42% |
| STRL240517C00100000 | 5/7/2024 7:13 PM | 100 | 22.53 | 20.60 | 23.10 | 13.85 | 159.56% | 10 | 32 | 97.46% |
| STRL240517C00105000 | 5/7/2024 5:46 PM | 105 | 17.90 | 15.80 | 19.50 | 12.00 | 203.39% | 118 | 142 | 68.12% |
| STRL240517C00110000 | 5/7/2024 6:39 PM | 110 | 12.64 | 11.40 | 14.50 | 7.74 | 157.96% | 47 | 156 | 58.64% |
| STRL240517C00115000 | 5/7/2024 6:38 PM | 115 | 7.90 | 6.70 | 8.50 | 4.80 | 154.84% | 50 | 333 | 49.73% |
| STRL240517C00120000 | 5/7/2024 7:10 PM | 120 | 4.18 | 3.70 | 4.70 | 2.38 | 132.22% | 330 | 68 | 43.12% |
| STRL240517C00125000 | 5/7/2024 7:47 PM | 125 | 1.50 | 1.20 | 1.95 | 0.85 | 130.77% | 166 | 65 | 37.77% |
| STRL240517C00130000 | 5/7/2024 7:30 PM | 130 | 0.60 | 0.40 | 0.70 | 0.25 | 71.43% | 39 | 4 | 37.21% |
| STRL240517C00135000 | 5/7/2024 7:29 PM | 135 | 0.55 | 0.00 | 1.55 | 0.35 | 175.00% | 8 | 12 | 52.30% |
| STRL240517C00140000 | 5/7/2024 2:34 PM | 140 | 0.22 | 0.15 | 5.00 | 0.12 | 120.00% | 2 | 3 | 97.22% |
| STRL240517C00145000 | 5/6/2024 2:19 PM | 145 | 0.05 | 0.05 | 1.00 | 0.00 | 0.00% | 3 | 3 | 68.80% |
| STRL240517C00150000 | 4/4/2024 1:41 PM | 150 | 0.65 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 1 | 101.81% |
| STRL240517C00160000 | 5/7/2024 7:30 PM | 160 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 190 | 25.00% |
| STRL240517C00165000 | 4/12/2024 6:00 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 576 | 50.00% |
| 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 | 4.80 | 0.00 | 0.00% | 1 | 3 | 360.94% |
| STRL240517P00075000 | 5/2/2024 6:40 PM | 75 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 15 | 176.76% |
| STRL240517P00080000 | 5/6/2024 7:59 PM | 80 | 0.22 | 0.00 | 0.45 | -0.08 | -26.67% | 1 | 41 | 126.37% |
| STRL240517P00085000 | 5/7/2024 5:35 PM | 85 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 25 | 71 | 82.03% |
| STRL240517P00090000 | 5/7/2024 7:01 PM | 90 | 0.09 | 0.05 | 0.25 | -0.56 | -86.15% | 11 | 65 | 89.06% |
| STRL240517P00095000 | 5/7/2024 7:27 PM | 95 | 0.10 | 0.00 | 0.55 | -2.40 | -96.00% | 20 | 41 | 83.98% |
| STRL240517P00100000 | 5/7/2024 7:55 PM | 100 | 0.20 | 0.00 | 0.25 | -3.44 | -94.51% | 125 | 161 | 60.06% |
| STRL240517P00105000 | 5/7/2024 4:10 PM | 105 | 0.70 | 0.10 | 1.05 | -5.20 | -88.14% | 3 | 18 | 65.92% |
| STRL240517P00110000 | 5/7/2024 4:41 PM | 110 | 0.50 | 0.35 | 1.60 | -13.20 | -96.35% | 148 | 87 | 59.16% |
Related Tickers
EME EMCOR Group, Inc.
375.39
+0.92%
FIX Comfort Systems USA, Inc.
343.63
+2.41%
IESC IES Holdings, Inc.
170.96
+1.26%
PWR Quanta Services, Inc.
266.88
-0.97%
BLD TopBuild Corp.
396.60
-5.02%
MYRG MYR Group Inc.
153.59
+0.77%
ROAD Construction Partners, Inc.
53.78
+3.30%
MTZ MasTec, Inc.
105.65
-0.16%
PRIM Primoris Services Corporation
47.67
-0.27%
ACM AECOM
93.14
-3.27%