NYSE - Nasdaq Real Time Price USD
Comfort Systems USA, Inc. (FIX)
435.89
-3.26
(-0.74%)
As of 2:34:05 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX250516C00160000 | 1/31/2025 9:33 AM | 160 | 275.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FIX250516C00170000 | 4/9/2025 1:39 PM | 170 | 181.00 | 261.40 | 270.20 | 0.00 | 0.00% | - | 1 | 413.18% |
| FIX250516C00175000 | 8/22/2024 9:56 AM | 175 | 176.80 | 214.00 | 218.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| FIX250516C00200000 | 12/20/2024 11:58 AM | 200 | 247.65 | 346.40 | 355.00 | 0.00 | 0.00% | 1 | 0 | 1,401.25% |
| FIX250516C00210000 | 8/19/2024 9:39 AM | 210 | 134.20 | 154.00 | 158.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| FIX250516C00220000 | 4/2/2025 2:29 PM | 220 | 119.00 | 208.20 | 217.00 | 0.00 | 0.00% | 1 | 5 | 239.36% |
| FIX250516C00230000 | 9/19/2024 12:03 PM | 230 | 153.20 | 194.50 | 199.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIX250516C00240000 | 4/30/2025 11:53 AM | 240 | 152.50 | 192.00 | 200.70 | 0.00 | 0.00% | 1 | 4 | 185.16% |
| FIX250516C00250000 | 3/21/2025 10:55 AM | 250 | 108.04 | 86.00 | 94.10 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| FIX250516C00260000 | 11/19/2024 11:21 AM | 260 | 208.46 | 181.10 | 191.00 | 0.00 | 0.00% | 2 | 2 | 312.54% |
| FIX250516C00270000 | 11/15/2024 11:37 AM | 270 | 185.99 | 172.00 | 181.90 | 0.00 | 0.00% | - | 0 | 302.91% |
| FIX250516C00280000 | 2/19/2025 3:08 PM | 280 | 120.74 | 77.20 | 84.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| FIX250516C00290000 | 1/27/2025 2:07 PM | 290 | 138.36 | 80.00 | 88.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| FIX250516C00300000 | 5/8/2025 2:49 PM | 300 | 145.74 | 131.90 | 140.40 | 0.00 | 0.00% | 1 | 15 | 112.50% |
| FIX250516C00310000 | 5/5/2025 9:36 AM | 310 | 124.08 | 122.40 | 130.90 | 0.00 | 0.00% | 10 | 10 | 122.07% |
| FIX250516C00320000 | 5/2/2025 9:42 AM | 320 | 107.46 | 113.10 | 121.00 | 0.00 | 0.00% | 1 | 2 | 121.24% |
| FIX250516C00330000 | 4/24/2025 1:01 PM | 330 | 49.52 | 103.40 | 110.10 | 0.00 | 0.00% | 24 | 13 | 104.98% |
| FIX250516C00340000 | 5/9/2025 1:53 PM | 340 | 96.52 | 93.40 | 99.70 | -0.15 | -0.16% | 2 | 23 | 90.97% |
| FIX250516C00350000 | 5/2/2025 3:33 PM | 350 | 88.00 | 83.60 | 91.20 | 0.00 | 0.00% | 2 | 52 | 96.58% |
| FIX250516C00360000 | 5/2/2025 12:55 PM | 360 | 79.12 | 73.70 | 80.40 | 0.00 | 0.00% | 1 | 12 | 81.67% |
| FIX250516C00370000 | 5/9/2025 1:11 PM | 370 | 66.31 | 63.80 | 70.80 | 4.96 | 8.08% | 2 | 40 | 75.39% |
| FIX250516C00380000 | 5/6/2025 10:57 AM | 380 | 54.00 | 54.00 | 61.30 | 0.00 | 0.00% | 1 | 19 | 69.36% |
| FIX250516C00390000 | 5/9/2025 10:33 AM | 390 | 45.35 | 44.40 | 52.00 | -7.15 | -13.62% | 1 | 46 | 64.00% |
| FIX250516C00400000 | 5/9/2025 12:07 PM | 400 | 37.75 | 34.90 | 42.20 | -12.25 | -24.50% | 2 | 39 | 55.80% |
| FIX250516C00410000 | 5/8/2025 1:11 PM | 410 | 40.05 | 26.00 | 33.50 | 0.00 | 0.00% | 4 | 90 | 51.54% |
| FIX250516C00420000 | 5/9/2025 10:39 AM | 420 | 19.00 | 18.20 | 25.60 | -3.16 | -14.26% | 3 | 96 | 65.11% |
| FIX250516C00430000 | 5/9/2025 9:45 AM | 430 | 19.70 | 12.50 | 16.90 | -0.55 | -2.72% | 1 | 40 | 53.80% |
| FIX250516C00440000 | 5/9/2025 9:30 AM | 440 | 13.60 | 7.20 | 12.00 | -1.74 | -11.34% | 5 | 26 | 53.98% |
| FIX250516C00450000 | 5/9/2025 9:30 AM | 450 | 9.00 | 3.60 | 7.90 | -1.60 | -15.09% | 5 | 61 | 52.86% |
| FIX250516C00460000 | 5/7/2025 11:49 AM | 460 | 3.50 | 0.50 | 5.40 | 0.00 | 0.00% | 7 | 14 | 54.25% |
| FIX250516C00470000 | 5/8/2025 12:12 PM | 470 | 1.25 | 0.00 | 3.00 | -3.75 | -75.00% | 1 | 28 | 51.87% |
| FIX250516C00480000 | 5/5/2025 2:49 PM | 480 | 1.71 | 0.00 | 2.00 | 0.00 | 0.00% | 3 | 5 | 53.80% |
| FIX250516C00490000 | 4/8/2025 9:33 AM | 490 | 1.06 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 3 | 57.74% |
| FIX250516C00500000 | 4/25/2025 1:59 PM | 500 | 0.38 | 0.05 | 1.40 | 0.00 | 0.00% | 3 | 22 | 55.08% |
| FIX250516C00520000 | 4/29/2025 2:51 PM | 520 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 43 | 60.06% |
| FIX250516C00540000 | 4/23/2025 3:57 PM | 540 | 0.83 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 79.05% |
| FIX250516C00560000 | 5/6/2025 2:51 PM | 560 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 102 | 75.98% |
| FIX250516C00580000 | 3/28/2025 1:00 PM | 580 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FIX250516C00600000 | 3/26/2025 9:50 AM | 600 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 50.00% |
| FIX250516C00640000 | 3/26/2025 9:45 AM | 640 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 50.00% |
| FIX250516C00660000 | 4/8/2025 10:38 AM | 660 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 135.30% |
| FIX250516C00680000 | 3/26/2025 2:58 PM | 680 | 0.31 | 0.00 | 2.80 | 0.00 | 0.00% | 4 | 3 | 158.06% |
| FIX250516C00700000 | 2/25/2025 9:38 AM | 700 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 182.81% |
| FIX250516C00720000 | 1/15/2025 9:35 AM | 720 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 0 | 191.14% |
| FIX250516C00740000 | 1/24/2025 9:30 AM | 740 | 11.00 | 0.00 | 3.20 | 0.00 | 0.00% | 1 | 2 | 185.60% |
| FIX250516C00760000 | 4/25/2025 10:48 AM | 760 | 0.04 | 0.00 | 1.50 | 0.00 | 0.00% | 9 | 9 | 172.12% |
| FIX250516C00780000 | 5/8/2025 9:40 AM | 780 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 34 | 125.00% |
| FIX250516C00800000 | 2/21/2025 12:49 PM | 800 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 6 | 3 | 157.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIX250516P00145000 | 4/9/2025 1:21 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 87 | 265.63% |
| FIX250516P00150000 | 4/9/2025 1:21 PM | 150 | 0.65 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 285.94% |
| FIX250516P00155000 | 4/7/2025 9:32 AM | 155 | 2.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 60 | 277.54% |
| FIX250516P00160000 | 3/26/2025 9:47 AM | 160 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 50.00% |
| FIX250516P00165000 | 4/9/2025 9:30 AM | 165 | 1.50 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 7 | 235.94% |
| FIX250516P00170000 | 4/9/2025 9:30 AM | 170 | 1.50 | 0.00 | 2.60 | 0.00 | 0.00% | 4 | 4 | 328.42% |
| FIX250516P00175000 | 4/8/2025 9:33 AM | 175 | 1.30 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 2 | 322.17% |
| FIX250516P00180000 | 1/14/2025 9:30 AM | 180 | 0.95 | 0.40 | 1.70 | 0.00 | 0.00% | 1 | 0 | 299.51% |
| FIX250516P00185000 | 3/31/2025 10:26 AM | 185 | 1.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FIX250516P00190000 | 3/31/2025 10:26 AM | 190 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FIX250516P00195000 | 3/31/2025 10:46 AM | 195 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FIX250516P00200000 | 4/21/2025 1:27 PM | 200 | 0.90 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 197.27% |
| FIX250516P00210000 | 5/5/2025 10:57 AM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 9 | 173.44% |
| FIX250516P00220000 | 5/9/2025 10:21 AM | 220 | 0.05 | 0.00 | 1.85 | -0.08 | -61.54% | 1 | 5 | 232.42% |
| FIX250516P00230000 | 5/1/2025 2:23 PM | 230 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 167.97% |
| FIX250516P00240000 | 4/4/2025 9:43 AM | 240 | 10.71 | 0.00 | 1.90 | 0.00 | 0.00% | 2 | 4 | 206.64% |
| FIX250516P00250000 | 5/5/2025 3:03 PM | 250 | 0.71 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 28 | 186.87% |
| FIX250516P00260000 | 5/5/2025 3:03 PM | 260 | 0.78 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 20 | 175.10% |
| FIX250516P00270000 | 4/16/2025 3:13 PM | 270 | 5.00 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 24 | 163.77% |
| FIX250516P00280000 | 5/1/2025 3:27 PM | 280 | 0.05 | 0.00 | 1.50 | -0.09 | -64.29% | 3 | 26 | 152.83% |
| FIX250516P00290000 | 5/8/2025 1:58 PM | 290 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 14 | 113.48% |
| FIX250516P00300000 | 5/1/2025 3:18 PM | 300 | 0.48 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 57 | 131.84% |
| FIX250516P00310000 | 5/1/2025 3:59 PM | 310 | 1.70 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 125 | 121.83% |
| FIX250516P00320000 | 5/8/2025 3:35 PM | 320 | 0.45 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 20 | 112.01% |
| FIX250516P00330000 | 5/2/2025 3:55 PM | 330 | 2.00 | 0.05 | 1.30 | 0.00 | 0.00% | 2 | 70 | 100.59% |
| FIX250516P00340000 | 5/6/2025 3:48 PM | 340 | 0.85 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 37 | 94.19% |
| FIX250516P00350000 | 5/5/2025 9:44 AM | 350 | 0.45 | 0.00 | 3.80 | 0.00 | 0.00% | 3 | 45 | 101.78% |
| FIX250516P00360000 | 5/7/2025 11:56 AM | 360 | 1.62 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 36 | 96.85% |
| FIX250516P00370000 | 5/9/2025 1:47 PM | 370 | 1.00 | 0.00 | 2.85 | 0.20 | 25.00% | 20 | 31 | 75.59% |
| FIX250516P00380000 | 5/8/2025 10:25 AM | 380 | 1.00 | 0.30 | 4.20 | 0.00 | 0.00% | 1 | 33 | 74.07% |
| FIX250516P00390000 | 5/5/2025 3:50 PM | 390 | 1.05 | 0.00 | 4.20 | 0.00 | 0.00% | 20 | 29 | 62.26% |
| FIX250516P00400000 | 5/9/2025 10:27 AM | 400 | 2.25 | 0.00 | 4.00 | 0.75 | 50.00% | 4 | 39 | 50.96% |
| FIX250516P00410000 | 5/6/2025 9:30 AM | 410 | 6.20 | 1.00 | 5.30 | 0.00 | 0.00% | 1 | 35 | 59.19% |
| FIX250516P00420000 | 5/8/2025 11:45 AM | 420 | 4.50 | 3.00 | 8.00 | 0.00 | 0.00% | 3 | 307 | 57.75% |
| FIX250516P00430000 | 5/9/2025 12:15 PM | 430 | 8.85 | 7.50 | 10.90 | 2.17 | 32.49% | 1 | 17 | 53.37% |
| FIX250516P00440000 | 5/9/2025 10:03 AM | 440 | 12.95 | 11.00 | 14.90 | -5.75 | -30.75% | 2 | 3 | 49.27% |
| FIX250516P00450000 | 5/8/2025 2:26 PM | 450 | 21.58 | 17.00 | 22.00 | 6.88 | 46.80% | 2 | 11 | 52.82% |
| FIX250516P00460000 | 2/25/2025 10:39 AM | 460 | 110.45 | 132.60 | 140.00 | 0.00 | 0.00% | 2 | 8 | 478.12% |
| FIX250516P00470000 | 2/25/2025 1:42 PM | 470 | 108.08 | 142.30 | 150.20 | 0.00 | 0.00% | 5 | 0 | 491.08% |
| FIX250516P00480000 | 10/8/2024 1:20 PM | 480 | 101.70 | 69.00 | 73.50 | 0.00 | 0.00% | 1 | 1 | 170.14% |
| FIX250516P00490000 | 1/28/2025 9:40 AM | 490 | 96.15 | 127.80 | 134.00 | 0.00 | 0.00% | 1 | 2 | 376.68% |
| FIX250516P00500000 | 1/15/2025 11:54 AM | 500 | 55.60 | 115.60 | 120.90 | 0.00 | 0.00% | 3 | 0 | 300.53% |
| FIX250516P00520000 | 11/26/2024 1:56 PM | 520 | 65.10 | 98.20 | 108.00 | 0.00 | 0.00% | - | 1 | 178.96% |
| FIX250516P00600000 | 1/27/2025 9:39 AM | 600 | 150.00 | 232.60 | 242.00 | 0.00 | 0.00% | 20 | 0 | 471.72% |
Related Tickers
EME EMCOR Group, Inc.
438.56
-0.38%
STRL Sterling Infrastructure, Inc.
177.80
-0.91%
IESC IES Holdings, Inc.
244.66
-2.37%
PWR Quanta Services, Inc.
324.39
-0.57%
MTZ MasTec, Inc.
148.37
+0.49%
PRIM Primoris Services Corporation
68.30
-0.27%
AGX Argan, Inc.
171.16
+0.03%
BLD TopBuild Corp.
295.99
+1.74%
ROAD Construction Partners, Inc.
93.69
+1.31%
DY Dycom Industries, Inc.
188.53
+1.13%