Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00100000 | 2024-08-09 9:30AM EDT | 100.00 | 53.98 | 58.30 | 62.60 | 0.00 | - | - | 1 | 212.21% |
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 25.30 | 28.40 | 0.00 | - | 3 | 4 | 0.00% |
| ICE240920C00115000 | 2024-09-05 9:44AM EDT | 115.00 | 45.28 | 45.20 | 47.60 | 0.00 | - | 1 | 2 | 110.35% |
| ICE240920C00120000 | 2024-09-12 11:56AM EDT | 120.00 | 40.61 | 40.00 | 43.00 | -1.10 | -2.64% | 10 | 15 | 104.69% |
| ICE240920C00125000 | 2024-08-30 2:22PM EDT | 125.00 | 35.72 | 34.60 | 37.50 | 0.00 | - | 7 | 52 | 126.32% |
| ICE240920C00130000 | 2024-08-30 3:04PM EDT | 130.00 | 30.90 | 30.60 | 31.70 | 0.00 | - | 1 | 100 | 88.53% |
| ICE240920C00135000 | 2024-09-12 11:22AM EDT | 135.00 | 25.34 | 26.00 | 26.60 | -2.06 | -7.52% | 2 | 167 | 57.81% |
| ICE240920C00140000 | 2024-09-12 11:37AM EDT | 140.00 | 20.48 | 21.30 | 23.20 | +1.18 | +6.11% | 4 | 225 | 76.71% |
| ICE240920C00145000 | 2024-09-12 1:55PM EDT | 145.00 | 16.25 | 16.40 | 16.60 | +0.45 | +2.85% | 1 | 793 | 48.29% |
| ICE240920C00150000 | 2024-09-12 3:16PM EDT | 150.00 | 11.08 | 11.30 | 11.60 | +1.48 | +15.42% | 2 | 1,435 | 36.08% |
| ICE240920C00155000 | 2024-09-11 3:02PM EDT | 155.00 | 5.58 | 6.40 | 6.70 | +0.74 | +15.29% | 2 | 1,033 | 25.12% |
| ICE240920C00160000 | 2024-09-12 12:21PM EDT | 160.00 | 2.07 | 2.20 | 2.35 | +0.57 | +38.00% | 8 | 944 | 16.92% |
| ICE240920C00165000 | 2024-09-12 2:49PM EDT | 165.00 | 0.22 | 0.25 | 0.30 | +0.04 | +22.22% | 23 | 442 | 14.65% |
| ICE240920C00170000 | 2024-09-06 1:26PM EDT | 170.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 42 | 24.76% |
| ICE240920C00175000 | 2024-09-09 12:50PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 32.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| ICE240920P00075000 | 2024-04-29 9:41AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 2 | 277.44% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.57% |
| ICE240920P00105000 | 2024-08-20 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 22 | 102.34% |
| ICE240920P00110000 | 2024-08-09 1:57PM EDT | 110.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 13 | 112.11% |
| ICE240920P00115000 | 2024-09-09 2:51PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 89.06% |
| ICE240920P00120000 | 2024-08-29 11:49AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 193 | 78.91% |
| ICE240920P00125000 | 2024-08-29 2:51PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 140 | 73.05% |
| ICE240920P00130000 | 2024-08-06 10:26AM EDT | 130.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 4 | 159 | 69.92% |
| ICE240920P00135000 | 2024-09-12 11:22AM EDT | 135.00 | 0.18 | 0.00 | 0.15 | +0.08 | +80.00% | 2 | 139 | 53.13% |
| ICE240920P00140000 | 2024-09-06 10:27AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 526 | 51.47% |
| ICE240920P00145000 | 2024-09-10 3:25PM EDT | 145.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 277 | 40.72% |
| ICE240920P00150000 | 2024-09-11 11:06AM EDT | 150.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 2 | 173 | 29.88% |
| ICE240920P00155000 | 2024-09-11 12:37PM EDT | 155.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 54 | 374 | 21.92% |
| ICE240920P00160000 | 2024-09-12 11:49AM EDT | 160.00 | 1.57 | 1.05 | 1.20 | -0.63 | -28.64% | 2 | 300 | 17.12% |
| ICE240920P00165000 | 2024-09-12 11:49AM EDT | 165.00 | 5.22 | 4.10 | 4.40 | +1.22 | +30.50% | 2 | 13 | 18.63% |
| ICE240920P00170000 | 2024-08-30 9:57AM EDT | 170.00 | 9.20 | 8.70 | 9.10 | 0.00 | - | 6 | 0 | 25.24% |
| ICE240920P00175000 | 2024-08-30 3:52PM EDT | 175.00 | 13.70 | 13.70 | 14.20 | 0.00 | - | 1 | 0 | 37.65% |
© 2024 Yahoo. All rights reserved.