ICICI Bank Limited (IBN)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240621C00014000 | 2023-11-01 2:17PM EDT | 14.00 | 8.80 | 8.80 | 10.10 | 0.00 | - | - | 3 | 0.00% |
| IBN240621C00015000 | 2023-10-26 1:48PM EDT | 15.00 | 7.70 | 7.50 | 8.30 | 0.00 | - | - | 0 | 0.00% |
| IBN240621C00019000 | 2024-05-08 10:19AM EDT | 19.00 | 8.10 | 7.60 | 10.10 | 0.00 | - | 1 | 31 | 112.40% |
| IBN240621C00020000 | 2024-03-14 11:01AM EDT | 20.00 | 6.00 | 4.40 | 8.50 | 0.00 | - | 3 | 30 | 132.96% |
| IBN240621C00021000 | 2023-11-24 10:43AM EDT | 21.00 | 2.45 | 3.40 | 3.80 | 0.00 | - | 18 | 98 | 0.00% |
| IBN240621C00022000 | 2024-04-30 9:49AM EDT | 22.00 | 5.75 | 4.70 | 5.50 | 0.00 | - | 20 | 91 | 59.47% |
| IBN240621C00023000 | 2024-04-16 1:32PM EDT | 23.00 | 2.95 | 3.80 | 5.60 | 0.00 | - | 20 | 93 | 60.55% |
| IBN240621C00024000 | 2024-04-29 10:58AM EDT | 24.00 | 3.80 | 2.85 | 4.00 | 0.00 | - | 24 | 241 | 62.45% |
| IBN240621C00025000 | 2024-05-15 1:49PM EDT | 25.00 | 2.40 | 0.35 | 2.55 | 0.00 | - | 10 | 233 | 34.08% |
| IBN240621C00026000 | 2024-05-16 1:58PM EDT | 26.00 | 1.60 | 0.50 | 1.65 | 0.00 | - | 20 | 453 | 27.64% |
| IBN240621C00027000 | 2024-05-17 2:23PM EDT | 27.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 500 | 3,870 | 23.29% |
| IBN240621C00028000 | 2024-05-17 10:39AM EDT | 28.00 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 7 | 5,152 | 22.61% |
| IBN240621C00029000 | 2024-05-16 9:30AM EDT | 29.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 2,448 | 24.61% |
| IBN240621C00030000 | 2024-05-17 12:28PM EDT | 30.00 | 0.11 | 0.10 | 0.20 | +0.01 | +10.00% | 20 | 489 | 29.59% |
| IBN240621C00031000 | 2024-05-14 11:04AM EDT | 31.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 58.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240621P00018000 | 2023-11-24 10:30AM EDT | 18.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 5 | 81.25% |
| IBN240621P00020000 | 2024-01-23 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| IBN240621P00021000 | 2024-04-18 12:16PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 74.41% |
| IBN240621P00022000 | 2024-05-17 12:05PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 227 | 460 | 39.06% |
| IBN240621P00023000 | 2024-04-03 10:55AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 180 | 54.88% |
| IBN240621P00024000 | 2024-05-01 9:56AM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 10 | 691 | 33.30% |
| IBN240621P00025000 | 2024-05-09 11:24AM EDT | 25.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 10 | 140 | 27.74% |
| IBN240621P00026000 | 2024-05-17 1:38PM EDT | 26.00 | 0.26 | 0.20 | 0.30 | -0.11 | -29.73% | 6 | 1,059 | 22.66% |
| IBN240621P00027000 | 2024-05-17 3:52PM EDT | 27.00 | 0.55 | 0.45 | 0.60 | -0.10 | -15.38% | 85 | 3,642 | 20.61% |
| IBN240621P00028000 | 2024-05-13 3:51PM EDT | 28.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 5 | 270 | 21.39% |
| IBN240621P00029000 | 2024-05-07 10:24AM EDT | 29.00 | 2.05 | 1.10 | 2.40 | 0.00 | - | 20 | 21 | 37.40% |
| IBN240621P00031000 | 2024-05-13 3:54PM EDT | 31.00 | 4.10 | 1.80 | 5.90 | 0.00 | - | 1 | 0 | 102.05% |
© 2024 Yahoo. All rights reserved.