Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241220C00110000 | 2024-03-15 3:39PM EDT | 110.00 | 30.00 | 28.20 | 31.00 | 0.00 | - | - | 5 | 53.62% |
| ICE241220C00115000 | 2024-04-24 1:56PM EDT | 115.00 | 23.00 | 19.40 | 19.80 | 0.00 | - | 1 | 6 | 30.01% |
| ICE241220C00125000 | 2024-03-21 3:54PM EDT | 125.00 | 20.30 | 14.60 | 15.70 | 0.00 | - | - | 27 | 33.99% |
| ICE241220C00130000 | 2024-03-04 11:41AM EDT | 130.00 | 17.10 | 15.50 | 18.00 | 0.00 | - | 1 | 9 | 45.28% |
| ICE241220C00135000 | 2024-03-14 3:17PM EDT | 135.00 | 11.72 | 10.00 | 10.90 | 0.00 | - | 10 | 29 | 32.84% |
| ICE241220C00140000 | 2024-04-17 10:02AM EDT | 140.00 | 7.00 | 4.90 | 5.20 | 0.00 | - | 3 | 23 | 22.90% |
| ICE241220C00145000 | 2024-04-25 11:52AM EDT | 145.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 22.04% |
| ICE241220C00150000 | 2024-04-11 11:43AM EDT | 150.00 | 3.80 | 2.15 | 2.45 | 0.00 | - | 2 | 11 | 21.48% |
| ICE241220C00155000 | 2024-02-27 3:37PM EDT | 155.00 | 4.35 | 3.70 | 4.20 | 0.00 | - | - | 5 | 29.80% |
| ICE241220C00165000 | 2024-04-02 12:21PM EDT | 165.00 | 1.83 | 0.20 | 0.90 | 0.00 | - | - | 1 | 21.86% |
| ICE241220C00170000 | 2024-04-05 1:25PM EDT | 170.00 | 1.17 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 20.48% |
| ICE241220C00175000 | 2024-03-07 11:11AM EDT | 175.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | - | 1 | 26.20% |
| ICE241220C00180000 | 2024-03-25 10:14AM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 26.23% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241220P00090000 | 2024-01-22 2:33PM EDT | 90.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 6 | 31.52% |
| ICE241220P00095000 | 2024-01-22 2:33PM EDT | 95.00 | 1.30 | 0.00 | 1.10 | 0.00 | - | 9 | 10 | 28.74% |
| ICE241220P00100000 | 2024-04-16 3:34PM EDT | 100.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | - | 1 | 25.22% |
| ICE241220P00105000 | 2024-04-30 9:53AM EDT | 105.00 | 1.37 | 1.40 | 1.55 | +0.02 | +1.48% | 1 | 3 | 23.54% |
| ICE241220P00110000 | 2024-04-15 1:29PM EDT | 110.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 4 | 5 | 22.11% |
| ICE241220P00115000 | 2024-04-30 10:18AM EDT | 115.00 | 2.60 | 2.85 | 3.00 | +0.40 | +18.18% | 1 | 5 | 20.82% |
| ICE241220P00120000 | 2024-02-23 10:30AM EDT | 120.00 | 2.85 | 2.70 | 2.95 | 0.00 | - | 1 | 24 | 16.13% |
| ICE241220P00125000 | 2024-04-15 3:30PM EDT | 125.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 11 | 12 | 18.61% |
| ICE241220P00130000 | 2024-04-29 10:09AM EDT | 130.00 | 6.10 | 7.50 | 9.30 | 0.00 | - | 13 | 30 | 21.00% |
| ICE241220P00135000 | 2024-03-21 3:34PM EDT | 135.00 | 6.10 | 8.20 | 9.60 | 0.00 | - | 14 | 37 | 14.19% |
| ICE241220P00140000 | 2024-03-21 3:31PM EDT | 140.00 | 8.00 | 10.90 | 13.50 | 0.00 | - | 5 | 18 | 14.86% |
| ICE241220P00145000 | 2024-04-12 10:43AM EDT | 145.00 | 14.40 | 15.20 | 18.90 | 0.00 | - | 6 | 6 | 19.27% |
| ICE241220P00150000 | 2024-03-21 11:20AM EDT | 150.00 | 13.80 | 17.20 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| ICE241220P00155000 | 2024-04-15 10:03AM EDT | 155.00 | 21.40 | 24.10 | 28.10 | 0.00 | - | - | 1 | 22.00% |
© 2024 Yahoo. All rights reserved.