Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00130000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 4.30 | 3.70 | 4.50 | +0.40 | +10.26% | 15 | 74 | 26.78% |
| ICE240621C00130000 | 2024-04-17 3:15PM EDT | 2024-06-21 | 5.50 | 4.10 | 7.70 | 0.00 | - | 30 | 399 | 32.72% |
| ICE240920C00130000 | 2024-04-17 12:10PM EDT | 2024-09-20 | 8.50 | 8.70 | 10.90 | 0.00 | - | 39 | 86 | 30.43% |
| ICE241018C00130000 | 2024-04-16 9:51AM EDT | 2024-10-18 | 9.20 | 9.40 | 11.80 | 0.00 | - | 2 | 5 | 30.45% |
| ICE241115C00130000 | 2024-03-22 3:59PM EDT | 2024-11-15 | 14.40 | 10.60 | 12.90 | 0.00 | - | 2 | 2 | 31.15% |
| ICE241220C00130000 | 2024-03-04 11:41AM EDT | 2024-12-20 | 17.10 | 15.50 | 18.00 | 0.00 | - | 1 | 9 | 40.92% |
| ICE250117C00130000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 12.15 | 12.20 | 13.00 | 0.00 | - | 1 | 2,622 | 27.54% |
| ICE250620C00130000 | 2024-04-10 9:57AM EDT | 2025-06-20 | 18.40 | 14.50 | 17.30 | 0.00 | - | - | 3 | 29.73% |
| ICE260116C00130000 | 2024-04-10 11:37AM EDT | 2026-01-16 | 23.50 | 19.00 | 22.40 | 0.00 | - | 1 | 266 | 31.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00130000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 2.87 | 2.60 | 2.75 | +0.12 | +4.36% | 142 | 297 | 23.01% |
| ICE240621P00130000 | 2024-04-19 10:04AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.80 | -0.60 | -14.63% | 6 | 80 | 20.24% |
| ICE240920P00130000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 5.85 | 5.40 | 5.70 | +0.05 | +0.86% | 3 | 104 | 18.59% |
| ICE241018P00130000 | 2024-03-19 3:53PM EDT | 2024-10-18 | 4.40 | 4.70 | 6.40 | 0.00 | - | 3 | 14 | 19.02% |
| ICE241115P00130000 | 2024-04-19 12:55PM EDT | 2024-11-15 | 6.91 | 5.80 | 6.80 | +0.11 | +1.62% | 1 | 49 | 18.72% |
| ICE241220P00130000 | 2024-04-15 10:03AM EDT | 2024-12-20 | 6.30 | 6.30 | 7.30 | 0.00 | - | 1 | 18 | 18.51% |
| ICE250117P00130000 | 2024-04-08 11:07AM EDT | 2025-01-17 | 5.40 | 7.30 | 7.80 | 0.00 | - | 1 | 956 | 18.65% |
| ICE250620P00130000 | 2024-04-17 12:56PM EDT | 2025-06-20 | 10.90 | 8.50 | 10.50 | 0.00 | - | 1 | 152 | 19.74% |
| ICE260116P00130000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 11.40 | 10.10 | 13.50 | 0.00 | - | 2 | 14 | 20.56% |
© 2024 Yahoo. All rights reserved.