ICICI Bank Limited (IBN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240816C00013000 | 2023-10-18 2:50PM EDT | 13.00 | 10.35 | 8.90 | 11.70 | 0.00 | - | 1 | 1 | 0.00% |
| IBN240816C00015000 | 2024-02-01 1:01PM EDT | 15.00 | 10.50 | 10.50 | 14.50 | 0.00 | - | 1 | 3 | 83.30% |
| IBN240816C00018000 | 2024-01-17 12:28PM EDT | 18.00 | 6.00 | 5.20 | 9.50 | 0.00 | - | 15 | 25 | 61.82% |
| IBN240816C00020000 | 2024-02-07 11:53AM EDT | 20.00 | 5.00 | 6.00 | 9.00 | 0.00 | - | 1 | 33 | 97.02% |
| IBN240816C00022000 | 2024-05-03 11:09AM EDT | 22.00 | 6.50 | 3.40 | 7.60 | 0.00 | - | 1 | 187 | 93.02% |
| IBN240816C00023000 | 2024-04-22 9:42AM EDT | 23.00 | 3.50 | 4.40 | 5.90 | 0.00 | - | 9 | 177 | 50.00% |
| IBN240816C00024000 | 2024-03-22 10:51AM EDT | 24.00 | 2.85 | 1.10 | 4.00 | 0.00 | - | 7 | 122 | 39.06% |
| IBN240816C00025000 | 2024-05-17 12:29PM EDT | 25.00 | 2.73 | 2.55 | 2.95 | +0.28 | +11.43% | 21 | 846 | 30.81% |
| IBN240816C00026000 | 2024-05-16 2:55PM EDT | 26.00 | 1.92 | 1.95 | 3.30 | 0.00 | - | 1 | 209 | 49.90% |
| IBN240816C00027000 | 2024-05-15 12:05PM EDT | 27.00 | 1.35 | 1.30 | 1.35 | 0.00 | - | 5 | 3,951 | 22.90% |
| IBN240816C00028000 | 2024-04-30 3:04PM EDT | 28.00 | 1.13 | 0.70 | 0.90 | 0.00 | - | 6 | 58 | 22.71% |
| IBN240816C00029000 | 2024-05-16 3:44PM EDT | 29.00 | 0.45 | 0.45 | 0.50 | 0.00 | - | 100 | 173 | 21.09% |
| IBN240816C00030000 | 2024-05-17 1:31PM EDT | 30.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 564 | 21.29% |
| IBN240816C00032000 | 2024-05-03 9:36AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 13 | 26.07% |
| IBN240816C00033000 | 2024-05-01 11:51AM EDT | 33.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 5 | 51.07% |
| IBN240816C00035000 | 2024-04-08 9:34AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240816P00013000 | 2023-07-18 1:03PM EDT | 13.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 37 | 37 | 205.37% |
| IBN240816P00018000 | 2023-11-02 10:19AM EDT | 18.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | - | 1 | 56.45% |
| IBN240816P00019000 | 2024-02-20 1:37PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 59.47% |
| IBN240816P00020000 | 2024-05-07 2:57PM EDT | 20.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 57.86% |
| IBN240816P00021000 | 2024-01-23 10:30AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| IBN240816P00022000 | 2024-04-26 12:33PM EDT | 22.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | 1 | 1,012 | 49.22% |
| IBN240816P00023000 | 2024-04-18 2:41PM EDT | 23.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 5 | 28 | 33.50% |
| IBN240816P00024000 | 2024-05-08 11:22AM EDT | 24.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 1 | 729 | 26.07% |
| IBN240816P00025000 | 2024-05-14 9:30AM EDT | 25.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 574 | 22.85% |
| IBN240816P00026000 | 2024-04-29 10:01AM EDT | 26.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 2 | 67 | 20.68% |
| IBN240816P00027000 | 2024-05-09 11:48AM EDT | 27.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 20 | 162 | 19.39% |
| IBN240816P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 1 | 96 | 19.14% |
| IBN240816P00029000 | 2024-04-29 10:13AM EDT | 29.00 | 1.84 | 1.95 | 2.25 | 0.00 | - | 10 | 39 | 20.26% |
© 2024 Yahoo. All rights reserved.