Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 127.54% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 0.00% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 194.92% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 106.59% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 146.63% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| ICE240621C00115000 | 2024-05-30 11:57AM EDT | 115.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ICE240621C00120000 | 2024-05-22 2:22PM EDT | 120.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICE240621C00125000 | 2024-05-31 12:01PM EDT | 125.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE240621C00130000 | 2024-06-03 12:54PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ICE240621C00135000 | 2024-06-03 2:42PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ICE240621C00140000 | 2024-06-03 1:58PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ICE240621C00145000 | 2024-05-31 9:32AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ICE240621C00150000 | 2024-06-03 10:14AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ICE240621C00155000 | 2024-05-28 2:23PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 48.24% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 56.54% |
| ICE240621C00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 180.47% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 205.47% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 135.16% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 122.27% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 110.16% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 108.79% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 120.31% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 125.68% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 61.91% |
| ICE240621P00105000 | 2024-05-29 11:15AM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ICE240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ICE240621P00115000 | 2024-05-22 10:30AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICE240621P00120000 | 2024-05-31 12:46PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ICE240621P00125000 | 2024-06-03 3:35PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| ICE240621P00130000 | 2024-06-03 3:36PM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| ICE240621P00135000 | 2024-06-03 12:00PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICE240621P00140000 | 2024-06-03 9:50AM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
| ICE240621P00155000 | 2024-05-31 2:07PM EDT | 155.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.