Canada Markets open in 2 hrs 12 mins

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
99.12+1.81 (+1.86%)
At close: 04:00PM EDT
98.89 -0.23 (-0.23%)
Pre-Market: 07:04AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE220617C001100002021-10-26 3:51PM EDT110.0026.2021.8024.600.00-25237.74%
ICE220617C001150002021-12-27 10:30AM EDT115.0023.7519.6020.300.00--1222.39%
ICE220617C001200002022-01-04 2:04PM EDT120.0017.0015.4016.400.00-23199.34%
ICE220617C001250002021-12-23 4:57PM EDT125.0015.5012.2012.600.00-110179.88%
ICE220617C001300002021-12-21 10:46AM EDT130.0010.629.009.500.00-134161.69%
ICE220617C001350002022-01-04 4:56PM EDT135.007.606.206.800.00-1122144.60%
ICE220617C001400002021-12-31 4:22PM EDT140.006.604.404.800.00-14299132.89%
ICE220617C001450002021-12-27 11:16AM EDT145.004.752.953.200.00-4186122.05%
ICE220617C001500002022-01-05 3:47PM EDT150.002.051.852.10-1.44-41.26%276112.94%
ICE220617C001550002021-12-23 4:55PM EDT155.002.181.151.350.00-235105.93%
ICE220617C001600002021-12-22 10:30AM EDT160.001.250.650.850.00-324599.61%
ICE220617C001650002022-01-03 12:08PM EDT165.000.550.450.550.00-1896.68%
ICE220617C001700002021-12-20 1:28PM EDT170.000.500.100.000.00-237073.05%
ICE220617C001750002021-11-23 1:15PM EDT175.000.500.100.600.00-2999.12%
ICE220617C002000002021-12-03 3:50PM EDT200.000.360.000.250.00-44101.76%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE220617P000900002021-12-16 4:10PM EDT90.000.880.001.000.00-1436.57%
ICE220617P000950002021-12-22 3:46PM EDT95.000.950.801.000.00-2722.58%
ICE220617P001000002021-12-17 1:24PM EDT100.001.401.051.250.00-6526.28%
ICE220617P001050002021-12-27 1:57PM EDT105.001.321.451.650.00-81,0560.00%
ICE220617P001100002022-01-03 3:23PM EDT110.001.801.952.150.00-1750.00%
ICE220617P001150002021-12-27 1:17PM EDT115.002.352.652.950.00-12110.00%
ICE220617P001200002022-01-05 3:43PM EDT120.003.703.603.90+0.20+5.71%16830.00%
ICE220617P001250002022-01-03 1:54PM EDT125.004.804.905.300.00-1860.00%
ICE220617P001300002022-01-03 1:47PM EDT130.006.606.707.200.00-19940.00%
ICE220617P001350002021-12-31 4:58PM EDT135.007.309.109.600.00-33480.00%
ICE220617P001400002022-01-04 2:27PM EDT140.0011.6012.1012.700.00-1110.00%
ICE220617P001450002021-11-01 3:38PM EDT145.0014.3017.8020.500.00--40.00%