Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 21.30 | 22.50 | 0.00 | - | 3 | 4 | 35.61% |
| ICE240920C00115000 | 2024-04-23 12:41PM EDT | 115.00 | 20.35 | 17.10 | 17.50 | 0.00 | - | 1 | 2 | 29.61% |
| ICE240920C00120000 | 2024-04-29 10:17AM EDT | 120.00 | 16.40 | 13.20 | 13.50 | 0.00 | - | 5 | 11 | 27.09% |
| ICE240920C00125000 | 2024-04-26 10:45AM EDT | 125.00 | 12.00 | 9.70 | 10.00 | 0.00 | - | 4 | 60 | 25.20% |
| ICE240920C00130000 | 2024-04-30 11:34AM EDT | 130.00 | 7.50 | 6.70 | 7.00 | -1.00 | -11.76% | 26 | 86 | 23.55% |
| ICE240920C00135000 | 2024-04-23 11:40AM EDT | 135.00 | 6.20 | 4.30 | 4.60 | 0.00 | - | 5 | 132 | 22.18% |
| ICE240920C00140000 | 2024-04-26 12:20PM EDT | 140.00 | 3.82 | 2.60 | 2.85 | 0.00 | - | 10 | 188 | 21.18% |
| ICE240920C00145000 | 2024-04-25 9:48AM EDT | 145.00 | 2.00 | 1.50 | 1.70 | 0.00 | - | 1 | 37 | 20.59% |
| ICE240920C00150000 | 2024-04-24 12:14PM EDT | 150.00 | 1.30 | 0.70 | 0.95 | 0.00 | - | 6 | 138 | 20.08% |
| ICE240920C00155000 | 2024-04-05 2:05PM EDT | 155.00 | 1.55 | 0.35 | 0.55 | 0.00 | - | 1 | 32 | 20.08% |
| ICE240920C00160000 | 2024-04-18 12:59PM EDT | 160.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 14 | 24.29% |
| ICE240920C00170000 | 2024-03-25 10:19AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 29.15% |
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 | 25.00% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | - | 1 | 50.05% |
| ICE240920P00105000 | 2024-04-25 2:13PM EDT | 105.00 | 0.57 | 0.65 | 0.80 | 0.00 | - | 2 | 33 | 24.84% |
| ICE240920P00110000 | 2024-04-24 3:51PM EDT | 110.00 | 0.87 | 1.05 | 1.20 | 0.00 | - | 1 | 12 | 23.07% |
| ICE240920P00115000 | 2024-04-25 2:13PM EDT | 115.00 | 1.35 | 1.65 | 1.90 | 0.00 | - | 2 | 33 | 21.83% |
| ICE240920P00120000 | 2024-04-24 11:45AM EDT | 120.00 | 2.15 | 2.60 | 2.80 | 0.00 | - | 49 | 109 | 20.07% |
| ICE240920P00125000 | 2024-04-26 10:46AM EDT | 125.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | 15 | 130 | 18.93% |
| ICE240920P00130000 | 2024-04-24 12:00PM EDT | 130.00 | 4.90 | 6.00 | 6.50 | 0.00 | - | 6 | 119 | 18.15% |
| ICE240920P00135000 | 2024-04-29 10:20AM EDT | 135.00 | 6.70 | 7.20 | 9.40 | 0.00 | - | 29 | 94 | 17.48% |
| ICE240920P00140000 | 2024-04-12 12:11PM EDT | 140.00 | 10.00 | 11.10 | 13.90 | 0.00 | - | 1 | 174 | 20.50% |
| ICE240920P00145000 | 2024-04-23 10:10AM EDT | 145.00 | 13.90 | 16.20 | 17.70 | 0.00 | - | 2 | 32 | 19.52% |
© 2024 Yahoo. All rights reserved.