ICICI Bank Limited (IBN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 2023-12-07 12:03PM EDT | 13.00 | 11.30 | 9.10 | 13.70 | 0.00 | - | 1 | 2 | 247.66% |
| IBN240517C00015000 | 2023-10-26 1:47PM EDT | 15.00 | 7.60 | 7.40 | 8.20 | 0.00 | - | 5 | 0 | 0.00% |
| IBN240517C00016000 | 2023-10-20 10:34AM EDT | 16.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| IBN240517C00017000 | 2023-10-25 9:58AM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00018000 | 2023-10-25 3:26PM EDT | 18.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00019000 | 2024-04-08 11:46AM EDT | 19.00 | 7.40 | 4.70 | 8.80 | 0.00 | - | - | 1 | 63.67% |
| IBN240517C00020000 | 2024-04-10 3:34PM EDT | 20.00 | 6.50 | 3.70 | 6.30 | 0.00 | - | 5 | 213 | 99.80% |
| IBN240517C00021000 | 2024-04-03 3:52PM EDT | 21.00 | 4.98 | 2.65 | 5.20 | 0.00 | - | 5 | 20 | 80.76% |
| IBN240517C00022000 | 2024-04-16 1:32PM EDT | 22.00 | 3.70 | 3.70 | 4.80 | 0.00 | - | 18 | 402 | 70.80% |
| IBN240517C00023000 | 2024-04-19 2:02PM EDT | 23.00 | 2.85 | 2.80 | 2.95 | +0.10 | +3.64% | 20 | 183 | 42.58% |
| IBN240517C00024000 | 2024-04-18 12:02PM EDT | 24.00 | 1.85 | 0.55 | 2.00 | 0.00 | - | 4 | 175 | 33.79% |
| IBN240517C00025000 | 2024-04-19 11:47AM EDT | 25.00 | 1.15 | 1.10 | 1.20 | +0.18 | +18.56% | 22 | 335 | 29.10% |
| IBN240517C00026000 | 2024-04-19 9:33AM EDT | 26.00 | 0.60 | 0.50 | 0.60 | +0.13 | +27.66% | 10 | 1,021 | 26.27% |
| IBN240517C00027000 | 2024-04-18 10:00AM EDT | 27.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 63 | 1,604 | 27.15% |
| IBN240517C00028000 | 2024-04-15 1:41PM EDT | 28.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 713 | 28.71% |
| IBN240517C00029000 | 2024-04-08 2:40PM EDT | 29.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 726 | 45.22% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 346 | 57.03% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 53.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 2024-01-16 10:54AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 110 | 123 | 64.45% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 83.79% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 71.78% |
| IBN240517P00022000 | 2024-04-15 1:39PM EDT | 22.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 3,981 | 58.59% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 560 | 31.15% |
| IBN240517P00024000 | 2024-04-19 9:30AM EDT | 24.00 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 2 | 121 | 27.83% |
| IBN240517P00025000 | 2024-04-18 9:30AM EDT | 25.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 50 | 917 | 24.51% |
| IBN240517P00026000 | 2024-04-16 12:28PM EDT | 26.00 | 0.80 | 0.70 | 1.40 | -0.05 | -5.88% | 1 | 280 | 43.26% |
| IBN240517P00027000 | 2024-04-02 11:20AM EDT | 27.00 | 1.38 | 0.65 | 2.55 | 0.00 | - | 1 | 8 | 62.40% |
| IBN240517P00028000 | 2024-03-14 3:47PM EDT | 28.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 3 | 4 | 0.00% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 1.80 | 5.40 | 0.00 | - | 4 | 2 | 116.21% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 2.40 | 6.40 | 0.00 | - | 5 | 0 | 126.47% |
© 2024 Yahoo. All rights reserved.