Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE221021C00085000 | 2022-09-27 2:51PM EDT | 85.00 | 7.70 | 8.20 | 8.90 | 0.00 | - | 5 | 4 | 47.88% |
| ICE221021C00090000 | 2022-10-03 2:34PM EDT | 90.00 | 4.54 | 4.30 | 4.60 | +0.58 | +14.65% | 2 | 21 | 36.82% |
| ICE221021C00095000 | 2022-10-03 3:55PM EDT | 95.00 | 1.63 | 1.50 | 1.70 | +0.63 | +63.00% | 102 | 907 | 31.84% |
| ICE221021C00100000 | 2022-10-03 1:28PM EDT | 100.00 | 0.33 | 0.35 | 0.55 | +0.13 | +65.00% | 25 | 517 | 32.62% |
| ICE221021C00105000 | 2022-10-03 11:22AM EDT | 105.00 | 0.06 | 0.05 | 0.15 | -0.06 | -50.00% | 4 | 0 | 33.59% |
| ICE221021C00110000 | 2022-10-03 12:47PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 314 | 40.23% |
| ICE221021C00115000 | 2022-09-28 1:44PM EDT | 115.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 92 | 54.88% |
| ICE221021C00120000 | 2022-09-22 10:40AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 56.64% |
| ICE221021C00160000 | 2022-09-09 10:12AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
| ICE221021C00165000 | 2022-09-09 2:06PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 111 | 94.92% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE221021P00055000 | 2022-08-22 12:17PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 75 | 92.19% |
| ICE221021P00070000 | 2022-09-02 2:48PM EDT | 70.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 107.08% |
| ICE221021P00075000 | 2022-09-19 9:30AM EDT | 75.00 | 0.17 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 87.74% |
| ICE221021P00080000 | 2022-10-03 12:26PM EDT | 80.00 | 0.25 | 0.10 | 0.25 | -0.21 | -45.65% | 4 | 13 | 44.63% |
| ICE221021P00085000 | 2022-10-03 1:32PM EDT | 85.00 | 0.60 | 0.50 | 0.65 | -0.22 | -26.83% | 64 | 259 | 39.60% |
| ICE221021P00090000 | 2022-10-03 3:02PM EDT | 90.00 | 1.37 | 1.35 | 1.60 | -1.13 | -45.20% | 6 | 3,090 | 34.42% |
| ICE221021P00095000 | 2022-10-03 3:59PM EDT | 95.00 | 3.68 | 3.50 | 3.90 | -1.62 | -30.57% | 6 | 310 | 32.11% |
| ICE221021P00100000 | 2022-10-03 3:59PM EDT | 100.00 | 7.47 | 7.10 | 7.70 | -1.48 | -16.54% | 1 | 507 | 32.03% |
| ICE221021P00105000 | 2022-10-03 1:24PM EDT | 105.00 | 12.62 | 12.00 | 13.10 | +0.02 | +0.16% | 1 | 17 | 53.76% |
| ICE221021P00110000 | 2022-09-02 10:15AM EDT | 110.00 | 9.00 | 18.60 | 20.30 | 0.00 | - | 1 | 4 | 90.87% |
| ICE221021P00120000 | 2022-09-22 10:57AM EDT | 120.00 | 26.40 | 26.60 | 27.80 | 0.00 | - | 1 | 0 | 80.03% |
© 2022 Yahoo. All rights reserved.
