Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 76.17% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 46.10 | 50.00 | 0.00 | - | 1 | 1 | 68.26% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 0.00% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 115.53% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 70.03% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 87.87% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 23.30 | 23.60 | 0.00 | - | 1 | 86 | 40.02% |
| ICE240621C00115000 | 2024-03-06 1:25PM EDT | 115.00 | 26.38 | 22.30 | 25.80 | 0.00 | - | 5 | 136 | 68.96% |
| ICE240621C00120000 | 2024-04-22 10:28AM EDT | 120.00 | 13.79 | 13.60 | 14.20 | 0.00 | - | 1 | 415 | 30.15% |
| ICE240621C00125000 | 2024-04-18 11:34AM EDT | 125.00 | 9.23 | 9.60 | 9.80 | 0.00 | - | 1 | 182 | 25.67% |
| ICE240621C00130000 | 2024-04-22 2:47PM EDT | 130.00 | 5.93 | 5.90 | 6.20 | 0.00 | - | 3 | 401 | 23.32% |
| ICE240621C00135000 | 2024-04-22 3:55PM EDT | 135.00 | 2.95 | 3.10 | 3.40 | -0.05 | -1.67% | 1 | 1,355 | 21.38% |
| ICE240621C00140000 | 2024-04-24 12:08PM EDT | 140.00 | 1.35 | 1.40 | 1.50 | -0.05 | -3.57% | 24 | 779 | 19.53% |
| ICE240621C00145000 | 2024-04-23 11:35AM EDT | 145.00 | 0.50 | 0.55 | 0.65 | -0.10 | -16.67% | 1 | 468 | 19.40% |
| ICE240621C00150000 | 2024-04-22 3:34PM EDT | 150.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 3 | 237 | 19.31% |
| ICE240621C00155000 | 2024-04-10 11:40AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 153 | 29.74% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 27.78% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 36.52% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 98.83% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 112.50% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 73.83% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 66.80% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 60.16% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 51.17% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 65.38% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 68.26% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 37.16% |
| ICE240621P00105000 | 2024-02-22 4:15PM EDT | 105.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 65 | 40.99% |
| ICE240621P00110000 | 2024-03-22 12:55PM EDT | 110.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 5 | 1,310 | 30.13% |
| ICE240621P00115000 | 2024-04-22 10:30AM EDT | 115.00 | 0.47 | 0.35 | 0.40 | 0.00 | - | 1 | 436 | 24.27% |
| ICE240621P00120000 | 2024-04-23 1:13PM EDT | 120.00 | 0.80 | 0.65 | 0.80 | -0.02 | -2.44% | 10 | 276 | 22.49% |
| ICE240621P00125000 | 2024-04-24 1:34PM EDT | 125.00 | 1.50 | 1.35 | 1.50 | -0.05 | -3.23% | 125 | 411 | 20.37% |
| ICE240621P00130000 | 2024-04-24 1:36PM EDT | 130.00 | 2.85 | 2.70 | 2.85 | -0.25 | -8.06% | 32 | 99 | 18.70% |
| ICE240621P00135000 | 2024-04-23 10:17AM EDT | 135.00 | 5.50 | 4.90 | 5.10 | 0.00 | - | 3 | 153 | 17.05% |
| ICE240621P00140000 | 2024-04-23 10:32AM EDT | 140.00 | 8.80 | 8.40 | 8.60 | 0.00 | - | 20 | 520 | 16.46% |
| ICE240621P00145000 | 2024-04-22 9:46AM EDT | 145.00 | 12.90 | 10.90 | 12.80 | 0.00 | - | 1 | 76 | 14.43% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.