Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP260116C00002500 | 2024-04-03 1:56PM EDT | 2.50 | 14.60 | 12.60 | 17.50 | 0.00 | - | 3 | 0 | 173.44% |
| IEP260116C00005000 | 2024-05-31 9:46AM EDT | 5.00 | 11.49 | 9.00 | 13.80 | 0.00 | - | 1 | 24 | 155.18% |
| IEP260116C00007500 | 2024-05-17 11:31AM EDT | 7.50 | 9.75 | 6.50 | 11.40 | 0.00 | - | 2 | 2 | 109.23% |
| IEP260116C00010000 | 2024-05-28 1:58PM EDT | 10.00 | 6.60 | 4.20 | 9.00 | 0.00 | - | 1 | 30 | 81.35% |
| IEP260116C00012500 | 2024-05-23 9:39AM EDT | 12.50 | 4.55 | 3.70 | 5.30 | 0.00 | - | 1 | 67 | 39.99% |
| IEP260116C00015000 | 2024-06-03 9:57AM EDT | 15.00 | 3.56 | 2.50 | 4.10 | +0.46 | +14.84% | 4 | 829 | 41.97% |
| IEP260116C00017500 | 2024-05-31 3:42PM EDT | 17.50 | 2.45 | 2.00 | 2.50 | 0.00 | - | 4 | 564 | 34.89% |
| IEP260116C00020000 | 2024-06-03 10:46AM EDT | 20.00 | 2.20 | 1.35 | 2.20 | +0.35 | +18.92% | 1 | 1,209 | 40.50% |
| IEP260116C00022500 | 2024-05-29 12:09PM EDT | 22.50 | 1.50 | 1.10 | 1.95 | 0.00 | - | 1 | 169 | 44.46% |
| IEP260116C00025000 | 2024-05-31 11:31AM EDT | 25.00 | 1.10 | 1.00 | 1.30 | 0.00 | - | 2 | 811 | 41.68% |
| IEP260116C00027500 | 2024-05-31 11:59AM EDT | 27.50 | 0.90 | 0.50 | 1.00 | 0.00 | - | 2 | 355 | 41.92% |
| IEP260116C00030000 | 2024-05-31 11:39AM EDT | 30.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 10 | 633 | 44.24% |
| IEP260116C00032500 | 2024-05-13 11:13AM EDT | 32.50 | 0.75 | 0.30 | 1.65 | 0.00 | - | 5 | 108 | 58.86% |
| IEP260116C00035000 | 2024-06-03 9:55AM EDT | 35.00 | 0.75 | 0.45 | 0.55 | +0.24 | +47.06% | 80 | 237 | 44.17% |
| IEP260116C00037500 | 2024-04-10 10:37AM EDT | 37.50 | 0.55 | 0.00 | 4.80 | 0.00 | - | 8 | 2 | 75.10% |
| IEP260116C00040000 | 2024-05-31 3:14PM EDT | 40.00 | 0.37 | 0.30 | 0.75 | 0.00 | - | 9 | 358 | 53.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP260116P00002500 | 2024-01-12 11:48AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEP260116P00005000 | 2023-12-14 12:19PM EDT | 5.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | - | 4 | 97.46% |
| IEP260116P00007500 | 2024-05-20 2:21PM EDT | 7.50 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 34 | 110.99% |
| IEP260116P00010000 | 2024-05-30 3:56PM EDT | 10.00 | 1.30 | 0.00 | 2.50 | 0.00 | - | 10 | 99 | 55.69% |
| IEP260116P00012500 | 2024-05-28 10:46AM EDT | 12.50 | 2.30 | 0.00 | 3.50 | 0.00 | - | 4 | 346 | 74.39% |
| IEP260116P00015000 | 2024-05-28 11:58AM EDT | 15.00 | 4.20 | 3.10 | 4.30 | 0.00 | - | 103 | 300 | 56.15% |
| IEP260116P00017500 | 2024-05-31 9:30AM EDT | 17.50 | 5.50 | 3.00 | 6.90 | 0.00 | - | 2 | 233 | 52.08% |
| IEP260116P00020000 | 2024-05-14 10:46AM EDT | 20.00 | 6.45 | 5.00 | 9.80 | 0.00 | - | 2 | 56 | 60.47% |
| IEP260116P00022500 | 2024-02-14 2:44PM EDT | 22.50 | 7.80 | 7.30 | 12.00 | 0.00 | - | 2 | 29 | 64.58% |
| IEP260116P00025000 | 2024-05-31 1:11PM EDT | 25.00 | 11.20 | 9.70 | 13.50 | 0.00 | - | 5 | 161 | 63.87% |
| IEP260116P00027500 | 2024-05-20 12:23PM EDT | 27.50 | 13.00 | 12.00 | 16.00 | 0.00 | - | 1 | 78 | 67.65% |
| IEP260116P00030000 | 2024-04-18 12:33PM EDT | 30.00 | 15.75 | 13.00 | 17.50 | 0.00 | - | 2 | 15 | 56.15% |
| IEP260116P00032500 | 2024-03-25 3:43PM EDT | 32.50 | 17.69 | 17.10 | 18.90 | 0.00 | - | 6 | 12 | 63.16% |
| IEP260116P00035000 | 2023-11-15 3:48PM EDT | 35.00 | 19.12 | 20.50 | 25.00 | 0.00 | - | 2 | 12 | 94.29% |
| IEP260116P00037500 | 2024-05-24 9:42AM EDT | 37.50 | 22.00 | 19.50 | 24.50 | 0.00 | - | 1 | 2 | 54.69% |
| IEP260116P00040000 | 2024-05-29 10:10AM EDT | 40.00 | 24.20 | 22.00 | 27.00 | 0.00 | - | 1 | 6 | 57.25% |
© 2024 Yahoo. All rights reserved.