Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117C00002500 | 2024-03-07 1:55PM EDT | 2.50 | 17.50 | 12.80 | 16.80 | 0.00 | - | 10 | 0 | 248.05% |
| IEP250117C00005000 | 2024-01-10 12:21PM EDT | 5.00 | 12.49 | 11.80 | 16.50 | 0.00 | - | 15 | 2 | 275.00% |
| IEP250117C00007500 | 2023-10-04 9:52AM EDT | 7.50 | 9.00 | 9.80 | 14.00 | 0.00 | - | - | 0 | 197.66% |
| IEP250117C00010000 | 2024-05-16 3:13PM EDT | 10.00 | 7.80 | 6.00 | 8.20 | 0.00 | - | 140 | 17 | 67.77% |
| IEP250117C00012500 | 2024-05-31 10:40AM EDT | 12.50 | 4.50 | 4.20 | 4.80 | 0.00 | - | 17 | 93 | 50.93% |
| IEP250117C00015000 | 2024-05-29 1:01PM EDT | 15.00 | 2.60 | 2.55 | 3.00 | 0.00 | - | 3 | 1,329 | 44.43% |
| IEP250117C00017500 | 2024-06-03 10:41AM EDT | 17.50 | 1.75 | 1.55 | 1.90 | -0.05 | -2.78% | 2 | 1,350 | 44.70% |
| IEP250117C00020000 | 2024-06-03 9:50AM EDT | 20.00 | 1.15 | 0.95 | 1.25 | -0.05 | -4.17% | 14 | 3,652 | 46.48% |
| IEP250117C00022500 | 2024-06-03 9:59AM EDT | 22.50 | 0.85 | 0.50 | 0.90 | +0.18 | +26.87% | 12 | 2,565 | 49.51% |
| IEP250117C00025000 | 2024-05-30 3:50PM EDT | 25.00 | 0.50 | 0.30 | 0.75 | 0.00 | - | 415 | 2,604 | 54.15% |
| IEP250117C00027500 | 2024-05-31 3:50PM EDT | 27.50 | 0.40 | 0.20 | 0.95 | 0.00 | - | 3 | 944 | 56.20% |
| IEP250117C00030000 | 2024-06-03 9:44AM EDT | 30.00 | 0.24 | 0.15 | 0.55 | -0.06 | -20.00% | 35 | 2,105 | 54.39% |
| IEP250117C00032500 | 2024-05-24 12:07PM EDT | 32.50 | 0.20 | 0.05 | 1.10 | 0.00 | - | 11 | 275 | 67.29% |
| IEP250117C00035000 | 2024-06-03 9:59AM EDT | 35.00 | 0.11 | 0.10 | 0.25 | -0.04 | -26.67% | 14 | 1,271 | 55.08% |
| IEP250117C00037500 | 2024-05-31 10:12AM EDT | 37.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 159 | 61.72% |
| IEP250117C00040000 | 2024-05-30 3:31PM EDT | 40.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 5 | 2,265 | 60.55% |
| IEP250117C00042500 | 2024-05-16 3:14PM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 21 | 31 | 72.36% |
| IEP250117C00045000 | 2024-05-30 9:42AM EDT | 45.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 671 | 66.41% |
| IEP250117C00047500 | 2024-05-24 9:30AM EDT | 47.50 | 0.05 | 0.05 | 1.20 | 0.00 | - | 4 | 15 | 91.80% |
| IEP250117C00050000 | 2024-05-15 12:26PM EDT | 50.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 151 | 963 | 87.99% |
| IEP250117C00055000 | 2024-05-29 3:33PM EDT | 55.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 447 | 78.13% |
| IEP250117C00060000 | 2024-05-29 12:33PM EDT | 60.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 593 | 82.42% |
| IEP250117C00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 465 | 81.84% |
| IEP250117C00070000 | 2024-05-14 3:50PM EDT | 70.00 | 0.09 | 0.05 | 2.15 | 0.00 | - | 20 | 149 | 128.52% |
| IEP250117C00075000 | 2024-06-03 10:13AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 302 | 2,138 | 82.42% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117P00002500 | 2024-02-29 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 166.60% |
| IEP250117P00005000 | 2023-05-26 1:58PM EDT | 5.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 128.13% |
| IEP250117P00007500 | 2024-04-23 11:44AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| IEP250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 2 | 931 | 57.52% |
| IEP250117P00012500 | 2024-05-31 1:42PM EDT | 12.50 | 0.91 | 0.80 | 1.05 | 0.00 | - | 2 | 561 | 53.22% |
| IEP250117P00015000 | 2024-05-29 2:22PM EDT | 15.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 19 | 3,735 | 51.95% |
| IEP250117P00017500 | 2024-05-31 3:28PM EDT | 17.50 | 3.54 | 3.10 | 4.10 | 0.00 | - | 15 | 702 | 57.37% |
| IEP250117P00020000 | 2024-05-31 3:28PM EDT | 20.00 | 5.43 | 5.00 | 5.60 | 0.00 | - | 15 | 907 | 56.62% |
| IEP250117P00022500 | 2024-05-29 2:22PM EDT | 22.50 | 7.80 | 6.40 | 8.50 | 0.00 | - | 10 | 100 | 60.60% |
| IEP250117P00025000 | 2024-05-24 9:31AM EDT | 25.00 | 9.80 | 8.60 | 12.00 | 0.00 | - | 1 | 643 | 76.86% |
| IEP250117P00027500 | 2024-03-15 1:02PM EDT | 27.50 | 11.90 | 9.50 | 14.10 | 0.00 | - | 1 | 108 | 61.38% |
| IEP250117P00030000 | 2024-05-16 1:19PM EDT | 30.00 | 13.95 | 13.70 | 15.90 | 0.00 | - | 1 | 527 | 80.08% |
| IEP250117P00032500 | 2024-02-21 10:41AM EDT | 32.50 | 17.50 | 14.80 | 19.50 | 0.00 | - | 3 | 110 | 82.13% |
| IEP250117P00035000 | 2024-02-05 3:44PM EDT | 35.00 | 18.50 | 15.70 | 20.10 | 0.00 | - | 3 | 122 | 97.95% |
| IEP250117P00037500 | 2023-11-24 10:30AM EDT | 37.50 | 22.14 | 19.00 | 23.30 | 0.00 | - | 12 | 62 | 54.10% |
| IEP250117P00040000 | 2024-03-05 4:28PM EDT | 40.00 | 22.50 | 22.10 | 25.20 | 0.00 | - | 1 | 582 | 57.32% |
| IEP250117P00045000 | 2024-03-25 2:25PM EDT | 45.00 | 28.80 | 26.50 | 31.00 | 0.00 | - | 10 | 282 | 70.51% |
| IEP250117P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 34.00 | 31.00 | 35.50 | 0.00 | - | 1 | 124 | 130.47% |
| IEP250117P00055000 | 2023-12-19 10:33AM EDT | 55.00 | 40.10 | 35.50 | 40.50 | 0.00 | - | 1 | 130 | 136.38% |
| IEP250117P00060000 | 2024-05-09 11:49AM EDT | 60.00 | 42.30 | 41.70 | 46.00 | 0.00 | - | 1 | 126 | 90.92% |
| IEP250117P00065000 | 2024-05-09 9:54AM EDT | 65.00 | 47.50 | 46.60 | 50.90 | 0.00 | - | 1 | 13 | 88.77% |
| IEP250117P00070000 | 2023-04-10 9:38AM EDT | 70.00 | 23.80 | 40.00 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| IEP250117P00075000 | 2024-05-10 9:33AM EDT | 75.00 | 57.78 | 56.60 | 60.90 | 0.00 | - | 1 | 124 | 95.51% |
© 2024 Yahoo. All rights reserved.