Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517C00002500 | 2024-04-30 2:55PM EDT | 2.50 | 15.40 | 15.20 | 17.20 | 0.00 | - | - | 0 | 1,826.56% |
| IEP240517C00005000 | 2024-05-13 3:10PM EDT | 5.00 | 13.40 | 12.70 | 13.70 | 0.00 | - | 2 | 5 | 50.00% |
| IEP240517C00012500 | 2024-05-13 10:53AM EDT | 12.50 | 6.00 | 5.00 | 7.00 | 0.00 | - | 20 | 40 | 359.38% |
| IEP240517C00015000 | 2024-04-30 11:39AM EDT | 15.00 | 2.75 | 1.75 | 3.90 | 0.00 | - | 40 | 32 | 315.63% |
| IEP240517C00017000 | 2024-05-15 3:59PM EDT | 17.00 | 1.17 | 1.00 | 2.00 | -0.43 | -26.88% | 11 | 89 | 118.36% |
| IEP240517C00017500 | 2024-05-15 3:49PM EDT | 17.50 | 0.70 | 0.75 | 1.00 | -0.60 | -46.15% | 60 | 1,402 | 67.97% |
| IEP240517C00018000 | 2024-05-15 3:00PM EDT | 18.00 | 0.40 | 0.35 | 0.40 | -0.35 | -46.67% | 62 | 443 | 44.14% |
| IEP240517C00018500 | 2024-05-15 3:56PM EDT | 18.50 | 0.16 | 0.15 | 0.20 | -0.09 | -36.00% | 138 | 1,395 | 49.61% |
| IEP240517C00019000 | 2024-05-15 3:26PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 81 | 346 | 55.08% |
| IEP240517C00019500 | 2024-05-15 2:57PM EDT | 19.50 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 20 | 152 | 60.16% |
| IEP240517C00020000 | 2024-05-15 1:48PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 110 | 1,177 | 75.39% |
| IEP240517C00021500 | 2024-05-10 3:00PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 50.00% |
| IEP240517C00022000 | 2024-05-08 1:37PM EDT | 22.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 39 | 139.84% |
| IEP240517C00022500 | 2024-05-15 10:11AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 68 | 123.44% |
| IEP240517C00025000 | 2024-05-15 2:19PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 44 | 171.88% |
| IEP240517C00027500 | 2024-03-22 1:27PM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 328.52% |
| IEP240517C00035000 | 2024-05-13 2:34PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 312.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517P00010000 | 2024-04-05 3:33PM EDT | 10.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 50 | 50 | 685.16% |
| IEP240517P00012500 | 2024-04-26 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 45 | 209.38% |
| IEP240517P00015000 | 2024-05-15 9:47AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 641 | 118.75% |
| IEP240517P00015500 | 2024-05-07 11:55AM EDT | 15.50 | 0.61 | 0.00 | 0.50 | 0.00 | - | - | 2 | 183.98% |
| IEP240517P00016000 | 2024-05-15 1:50PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 56 | 108.59% |
| IEP240517P00016500 | 2024-05-15 2:59PM EDT | 16.50 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 136 | 160.16% |
| IEP240517P00017000 | 2024-05-15 3:57PM EDT | 17.00 | 0.17 | 0.15 | 0.25 | +0.07 | +70.00% | 68 | 375 | 98.44% |
| IEP240517P00017500 | 2024-05-15 3:59PM EDT | 17.50 | 0.45 | 0.45 | 0.55 | +0.16 | +55.17% | 127 | 2,030 | 124.22% |
| IEP240517P00018000 | 2024-05-15 3:59PM EDT | 18.00 | 0.45 | 0.70 | 1.00 | -0.20 | -30.77% | 71 | 578 | 144.73% |
| IEP240517P00018500 | 2024-05-15 1:03PM EDT | 18.50 | 1.00 | 0.85 | 2.00 | 0.00 | - | 1 | 26 | 191.41% |
| IEP240517P00019500 | 2024-05-01 9:30AM EDT | 19.50 | 2.60 | 0.05 | 5.00 | 0.00 | - | - | 1 | 264.84% |
| IEP240517P00020000 | 2024-05-15 12:26PM EDT | 20.00 | 2.70 | 1.65 | 2.90 | +0.05 | +1.89% | 30 | 591 | 167.97% |
| IEP240517P00021500 | 2024-05-08 9:30AM EDT | 21.50 | 5.00 | 2.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IEP240517P00022500 | 2024-04-03 10:21AM EDT | 22.50 | 6.50 | 3.50 | 8.00 | 0.00 | - | 2 | 3 | 431.25% |
| IEP240517P00027500 | 2024-04-01 1:13PM EDT | 27.50 | 11.06 | 8.10 | 12.90 | 0.00 | - | - | 1 | 540.43% |
| IEP240517P00030000 | 2024-04-01 1:16PM EDT | 30.00 | 14.03 | 10.60 | 15.40 | 0.00 | - | - | 1 | 598.83% |
© 2024 Yahoo. All rights reserved.