Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE211217C00080000 | 2021-06-01 9:28AM EST | 80.00 | 32.00 | 35.20 | 39.50 | 0.00 | - | - | 1 | 0.00% |
| ICE211217C00085000 | 2021-06-02 12:48PM EST | 85.00 | 32.00 | 30.50 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| ICE211217C00095000 | 2021-06-09 2:35PM EST | 95.00 | 17.90 | 22.90 | 23.20 | 0.00 | - | 5 | 6 | 0.00% |
| ICE211217C00100000 | 2021-06-16 8:41AM EST | 100.00 | 16.67 | 18.50 | 19.90 | 0.00 | - | 1 | 5 | 0.00% |
| ICE211217C00105000 | 2021-06-07 12:05PM EST | 105.00 | 10.04 | 14.30 | 14.70 | 0.00 | - | 40 | 26 | 0.00% |
| ICE211217C00120000 | 2021-06-23 9:49AM EST | 120.00 | 4.62 | 4.80 | 5.10 | 0.00 | - | 102 | 116 | 0.00% |
| ICE211217C00125000 | 2021-06-23 11:00AM EST | 125.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 6 | 16 | 0.00% |
| ICE211217C00130000 | 2021-06-18 9:56AM EST | 130.00 | 1.25 | 1.85 | 2.00 | 0.00 | - | 1 | 12 | 18.78% |
| ICE211217C00135000 | 2021-06-21 9:39AM EST | 135.00 | 0.74 | 1.00 | 1.15 | 0.00 | - | 1 | 5 | 27.98% |
| ICE211217C00140000 | 2021-04-23 10:06AM EST | 140.00 | 2.00 | 0.45 | 1.05 | 0.00 | - | 30 | 30 | 39.58% |
| ICE211217C00150000 | 2021-05-16 11:02PM EST | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE211217P00085000 | 2021-06-09 2:50PM EST | 85.00 | 1.10 | 0.55 | 0.70 | 0.00 | - | 9 | 16 | 130.27% |
| ICE211217P00100000 | 2021-06-01 12:16PM EST | 100.00 | 3.30 | 1.65 | 1.80 | 0.00 | - | 3 | 30 | 115.09% |
| ICE211217P00105000 | 2021-06-16 11:37AM EST | 105.00 | 3.44 | 2.40 | 2.60 | 0.00 | - | 1 | 44 | 112.74% |
| ICE211217P00110000 | 2021-06-22 9:28AM EST | 110.00 | 4.85 | 3.80 | 4.00 | 0.00 | - | 1 | 77 | 115.70% |
| ICE211217P00115000 | 2021-06-03 9:24AM EST | 115.00 | 9.54 | 5.60 | 5.90 | 0.00 | - | 2 | 2 | 119.29% |
| ICE211217P00120000 | 2021-04-26 12:34PM EST | 120.00 | 7.90 | 11.80 | 12.20 | 0.00 | - | 86 | 81 | 164.44% |
| ICE211217P00125000 | 2021-04-26 10:38AM EST | 125.00 | 10.30 | 15.40 | 15.90 | 0.00 | - | 308 | 310 | 176.10% |
