Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00110000 | 2024-04-16 1:59PM EDT | 110.00 | 21.43 | 22.90 | 26.00 | 0.00 | - | 3 | 10 | 88.48% |
| ICE240517C00115000 | 2024-05-02 10:05AM EDT | 115.00 | 10.15 | 17.10 | 21.00 | 0.00 | - | 2 | 2 | 112.60% |
| ICE240517C00120000 | 2024-05-02 10:08AM EDT | 120.00 | 6.20 | 12.40 | 16.10 | 0.00 | - | 6 | 14 | 93.31% |
| ICE240517C00125000 | 2024-05-03 9:35AM EDT | 125.00 | 5.78 | 7.30 | 10.90 | 0.00 | - | 3 | 52 | 68.29% |
| ICE240517C00130000 | 2024-05-09 1:10PM EDT | 130.00 | 4.49 | 2.30 | 4.60 | 0.00 | - | 9 | 211 | 25.71% |
| ICE240517C00135000 | 2024-05-10 12:05PM EDT | 135.00 | 0.95 | 0.75 | 0.95 | -0.45 | -32.14% | 13 | 2,958 | 17.58% |
| ICE240517C00140000 | 2024-05-10 3:53PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1,897 | 6,007 | 19.04% |
| ICE240517C00145000 | 2024-05-07 3:58PM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 220 | 555 | 26.95% |
| ICE240517C00150000 | 2024-05-06 10:45AM EDT | 150.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 109 | 52.15% |
| ICE240517C00155000 | 2024-04-15 10:55AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 50.10% |
| ICE240517C00165000 | 2024-04-12 3:54PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 56.25% |
| ICE240517C00170000 | 2024-04-19 11:33AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 63.28% |
| ICE240517C00190000 | 2024-04-08 3:52PM EDT | 190.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 119.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 132.42% |
| ICE240517P00110000 | 2024-05-02 12:56PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 109.81% |
| ICE240517P00115000 | 2024-05-03 9:30AM EDT | 115.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 4 | 312 | 50.98% |
| ICE240517P00120000 | 2024-05-07 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 10 | 27 | 55.23% |
| ICE240517P00125000 | 2024-05-10 2:44PM EDT | 125.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 308 | 879 | 35.65% |
| ICE240517P00130000 | 2024-05-10 2:44PM EDT | 130.00 | 0.23 | 0.15 | 0.30 | +0.01 | +4.55% | 315 | 1,118 | 19.73% |
| ICE240517P00135000 | 2024-05-07 3:46PM EDT | 135.00 | 2.15 | 1.65 | 1.90 | 0.00 | - | 2 | 395 | 16.80% |
| ICE240517P00140000 | 2024-05-09 3:26PM EDT | 140.00 | 5.40 | 5.60 | 7.90 | 0.00 | - | 1 | 33 | 52.34% |
| ICE240517P00145000 | 2024-04-17 10:09AM EDT | 145.00 | 11.60 | 9.10 | 13.00 | 0.00 | - | 2 | 0 | 72.19% |
© 2024 Yahoo. All rights reserved.