Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00110000 | 2024-04-16 1:59PM EDT | 110.00 | 21.43 | 19.50 | 24.00 | 0.00 | - | 3 | 10 | 81.93% |
| ICE240517C00115000 | 2024-04-19 2:20PM EDT | 115.00 | 16.30 | 15.10 | 18.40 | 0.00 | - | 1 | 1 | 60.74% |
| ICE240517C00120000 | 2024-04-19 11:40AM EDT | 120.00 | 11.80 | 11.50 | 12.50 | 0.00 | - | 11 | 14 | 36.30% |
| ICE240517C00125000 | 2024-04-17 10:12AM EDT | 125.00 | 8.55 | 7.60 | 8.00 | 0.00 | - | 1 | 6 | 30.40% |
| ICE240517C00130000 | 2024-04-26 10:59AM EDT | 130.00 | 4.17 | 3.90 | 4.20 | -0.03 | -0.71% | 21 | 155 | 26.20% |
| ICE240517C00135000 | 2024-04-26 3:38PM EDT | 135.00 | 1.50 | 1.45 | 1.60 | -0.22 | -12.79% | 70 | 802 | 23.22% |
| ICE240517C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 694 | 5,718 | 22.19% |
| ICE240517C00145000 | 2024-04-26 3:57PM EDT | 145.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 11 | 316 | 23.83% |
| ICE240517C00150000 | 2024-04-23 9:59AM EDT | 150.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 108 | 30.32% |
| ICE240517C00155000 | 2024-04-15 10:55AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 33.99% |
| ICE240517C00165000 | 2024-04-12 3:54PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 40.63% |
| ICE240517C00170000 | 2024-04-19 11:33AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 45.12% |
| ICE240517C00190000 | 2024-04-08 3:52PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 100.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00115000 | 2024-04-17 3:18PM EDT | 115.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 301 | 37.01% |
| ICE240517P00120000 | 2024-04-26 3:40PM EDT | 120.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 2 | 13 | 28.66% |
| ICE240517P00125000 | 2024-04-26 3:32PM EDT | 125.00 | 0.80 | 0.70 | 0.80 | -0.10 | -11.11% | 105 | 499 | 24.83% |
| ICE240517P00130000 | 2024-04-26 3:49PM EDT | 130.00 | 2.11 | 1.90 | 2.00 | +0.01 | +0.48% | 501 | 462 | 22.11% |
| ICE240517P00135000 | 2024-04-23 10:00AM EDT | 135.00 | 4.10 | 4.40 | 6.70 | 0.00 | - | 1 | 406 | 38.21% |
| ICE240517P00140000 | 2024-04-19 11:03AM EDT | 140.00 | 9.50 | 8.30 | 10.60 | 0.00 | - | 2 | 56 | 42.19% |
| ICE240517P00145000 | 2024-04-17 10:09AM EDT | 145.00 | 11.60 | 11.10 | 15.90 | 0.00 | - | 2 | 4 | 56.23% |
© 2024 Yahoo. All rights reserved.