Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240614C00010000 | 2024-05-17 11:53AM EDT | 10.00 | 7.18 | 6.10 | 7.90 | 0.00 | - | 40 | 40 | 442.97% |
| IEP240614C00015000 | 2024-05-14 10:17AM EDT | 15.00 | 3.70 | 0.00 | 2.05 | 0.00 | - | 3 | 0 | 166.41% |
| IEP240614C00015500 | 2024-06-04 1:44PM EDT | 15.50 | 1.10 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 152.93% |
| IEP240614C00016000 | 2024-06-10 11:54AM EDT | 16.00 | 0.65 | 0.00 | 0.65 | -0.03 | -4.41% | 1 | 6 | 54.69% |
| IEP240614C00016500 | 2024-06-10 1:50PM EDT | 16.50 | 0.25 | 0.00 | 0.30 | -0.25 | -50.00% | 4 | 26 | 44.53% |
| IEP240614C00017000 | 2024-06-10 1:02PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 415 | 718 | 47.85% |
| IEP240614C00017500 | 2024-06-10 1:14PM EDT | 17.50 | 0.05 | 0.05 | 0.15 | -0.08 | -61.54% | 68 | 127 | 57.03% |
| IEP240614C00018000 | 2024-06-10 12:33PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 0 | 50.00% |
| IEP240614C00019000 | 2024-06-07 1:47PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 169 | 83.59% |
| IEP240614C00020000 | 2024-06-07 1:51PM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 103 | 262 | 92.19% |
| IEP240614C00021000 | 2024-05-30 9:30AM EDT | 21.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 201 | 124.22% |
| IEP240614C00022000 | 2024-05-24 12:48PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 19 | 0 | 164.06% |
| IEP240614C00024000 | 2024-05-21 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 246.88% |
| IEP240614C00025000 | 2024-05-23 3:27PM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 43 | 264.84% |
| IEP240614C00030000 | 2024-05-20 12:20PM EDT | 30.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 6 | 341.41% |
| IEP240614C00035000 | 2024-05-22 12:32PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 323.44% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240614P00015000 | 2024-06-06 12:20PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 51 | 50.00% |
| IEP240614P00015500 | 2024-06-10 9:33AM EDT | 15.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 10 | 53.91% |
| IEP240614P00016000 | 2024-06-10 1:00PM EDT | 16.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 13 | 0 | 33.59% |
| IEP240614P00016500 | 2024-06-10 1:55PM EDT | 16.50 | 0.30 | 0.20 | 0.30 | -0.01 | -3.23% | 287 | 268 | 32.81% |
| IEP240614P00017000 | 2024-06-10 10:29AM EDT | 17.00 | 0.50 | 0.55 | 0.85 | +0.05 | +11.11% | 1 | 0 | 64.26% |
| IEP240614P00017500 | 2024-06-10 10:03AM EDT | 17.50 | 1.05 | 0.95 | 1.30 | -0.28 | -21.05% | 15 | 17 | 76.56% |
| IEP240614P00018000 | 2024-05-20 12:02PM EDT | 18.00 | 1.45 | 1.25 | 1.85 | 0.00 | - | 1 | 2 | 102.34% |
| IEP240614P00022000 | 2024-05-28 10:02AM EDT | 22.00 | 5.61 | 5.30 | 7.50 | 0.00 | - | 3 | 0 | 310.16% |
© 2024 Yahoo. All rights reserved.