ICICI Bank Limited (IBN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
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 | 7.00 | 8.70 | 0.00 | - | 1 | 31 | 361.72% |
| IBN240621C00020000 | 2024-03-14 11:01AM EDT | 20.00 | 6.00 | 4.40 | 8.50 | 0.00 | - | 3 | 30 | 435.55% |
| IBN240621C00021000 | 2024-06-03 10:05AM EDT | 21.00 | 7.30 | 5.00 | 6.50 | 0.00 | - | 2 | 100 | 257.81% |
| IBN240621C00022000 | 2024-06-17 1:15PM EDT | 22.00 | 4.33 | 4.10 | 5.30 | 0.00 | - | 5 | 33 | 194.53% |
| IBN240621C00023000 | 2024-06-04 10:11AM EDT | 23.00 | 2.60 | 3.10 | 4.30 | 0.00 | - | 60 | 173 | 164.45% |
| IBN240621C00024000 | 2024-06-17 11:49AM EDT | 24.00 | 2.30 | 2.10 | 3.00 | 0.00 | - | 1 | 300 | 88.28% |
| IBN240621C00025000 | 2024-06-11 10:25AM EDT | 25.00 | 1.45 | 1.30 | 2.05 | 0.00 | - | 20 | 827 | 71.88% |
| IBN240621C00026000 | 2024-06-18 9:45AM EDT | 26.00 | 0.81 | 0.80 | 0.90 | +0.36 | +80.00% | 102 | 1,266 | 23.05% |
| IBN240621C00027000 | 2024-06-18 9:30AM EDT | 27.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 3 | 3,284 | 18.36% |
| IBN240621C00028000 | 2024-06-11 9:35AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 5,343 | 40.04% |
| IBN240621C00029000 | 2024-06-13 10:33AM EDT | 29.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 52 | 3,182 | 60.55% |
| IBN240621C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 667 | 120.12% |
| IBN240621C00031000 | 2024-06-04 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 140.63% |
| IBN240621C00032000 | 2024-06-13 12:41PM EDT | 32.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 159.77% |
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 | 238.28% |
| IBN240621P00020000 | 2024-01-23 10:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| IBN240621P00021000 | 2024-04-18 12:16PM EDT | 21.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 216.41% |
| IBN240621P00022000 | 2024-05-17 12:05PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 227 | 355 | 186.33% |
| IBN240621P00023000 | 2024-05-23 10:45AM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 66 | 165 | 157.03% |
| IBN240621P00024000 | 2024-06-06 2:25PM EDT | 24.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 650 | 1,226 | 105.86% |
| IBN240621P00025000 | 2024-06-14 9:34AM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 482 | 59.77% |
| IBN240621P00026000 | 2024-06-14 9:36AM EDT | 26.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 542 | 35.55% |
| IBN240621P00027000 | 2024-06-18 9:54AM EDT | 27.00 | 0.26 | 0.20 | 0.30 | -0.55 | -67.90% | 50 | 3,143 | 20.70% |
| IBN240621P00028000 | 2024-06-11 3:59PM EDT | 28.00 | 1.60 | 1.05 | 2.60 | 0.00 | - | 20 | 0 | 102.93% |
| IBN240621P00029000 | 2024-06-11 10:44AM EDT | 29.00 | 2.65 | 1.15 | 3.20 | 0.00 | - | 1 | 1 | 50.78% |
| IBN240621P00030000 | 2024-06-04 9:30AM EDT | 30.00 | 3.90 | 2.80 | 4.00 | 0.00 | - | 1 | 5 | 107.03% |
| IBN240621P00031000 | 2024-05-23 11:50AM EDT | 31.00 | 3.80 | 3.80 | 5.00 | 0.00 | - | 1 | 1 | 126.76% |
© 2024 Yahoo. All rights reserved.