Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240419C00005000 | 2024-04-02 9:59AM EDT | 5.00 | 11.71 | 12.00 | 12.30 | 0.00 | - | - | 1 | 612.50% |
| IEP240419C00015000 | 2024-04-16 11:52AM EDT | 15.00 | 2.30 | 1.00 | 2.75 | +0.10 | +4.55% | 20 | 69 | 221.09% |
| IEP240419C00015500 | 2024-04-11 10:06AM EDT | 15.50 | 1.89 | 1.50 | 2.15 | 0.00 | - | 6 | 7 | 116.02% |
| IEP240419C00016000 | 2024-04-15 1:29PM EDT | 16.00 | 1.10 | 0.95 | 1.20 | 0.00 | - | 1 | 65 | 67.19% |
| IEP240419C00016500 | 2024-03-25 9:34AM EDT | 16.50 | 1.10 | 0.60 | 2.25 | 0.00 | - | 50 | 50 | 157.81% |
| IEP240419C00017000 | 2024-04-15 11:48AM EDT | 17.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 130 | 386 | 42.58% |
| IEP240419C00017500 | 2024-04-16 1:41PM EDT | 17.50 | 0.11 | 0.10 | 0.15 | -0.03 | -23.08% | 274 | 601 | 43.36% |
| IEP240419C00018000 | 2024-04-16 1:57PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 33 | 889 | 54.69% |
| IEP240419C00018500 | 2024-04-15 9:48AM EDT | 18.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 340 | 58.59% |
| IEP240419C00019000 | 2024-04-11 10:02AM EDT | 19.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 253 | 72.27% |
| IEP240419C00019500 | 2024-04-10 1:09PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 8 | 73.44% |
| IEP240419C00020000 | 2024-04-05 2:38PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 992 | 97.66% |
| IEP240419C00022500 | 2024-04-15 10:12AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,637 | 132.81% |
| IEP240419C00025000 | 2024-04-11 3:35PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 737 | 173.44% |
| IEP240419C00027500 | 2024-04-04 11:42AM EDT | 27.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 31 | 262.50% |
| IEP240419C00030000 | 2024-03-01 4:15PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 109 | 332.81% |
| IEP240419C00035000 | 2024-03-22 3:33PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 293.75% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240419P00015000 | 2024-04-08 10:58AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 349 | 75.00% |
| IEP240419P00015500 | 2024-04-15 9:39AM EDT | 15.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 40 | 47 | 118.75% |
| IEP240419P00016000 | 2024-04-09 11:09AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 65 | 52.34% |
| IEP240419P00016500 | 2024-04-16 11:52AM EDT | 16.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 113 | 44.14% |
| IEP240419P00017000 | 2024-04-16 1:48PM EDT | 17.00 | 0.23 | 0.20 | 0.25 | -0.05 | -17.86% | 36 | 760 | 41.02% |
| IEP240419P00017500 | 2024-04-15 1:18PM EDT | 17.50 | 0.38 | 0.45 | 0.60 | -0.27 | -41.54% | 10 | 503 | 49.61% |
| IEP240419P00018000 | 2024-04-16 12:13PM EDT | 18.00 | 0.85 | 0.70 | 1.05 | +0.04 | +4.94% | 51 | 54 | 62.50% |
| IEP240419P00019000 | 2024-04-05 2:42PM EDT | 19.00 | 2.10 | 0.65 | 2.45 | 0.00 | - | 2 | 2 | 169.53% |
| IEP240419P00020000 | 2024-04-10 9:44AM EDT | 20.00 | 2.83 | 2.85 | 4.90 | 0.00 | - | 1 | 105 | 273.83% |
| IEP240419P00022500 | 2024-04-02 10:26AM EDT | 22.50 | 5.80 | 5.00 | 7.90 | 0.00 | - | 5 | 6 | 367.58% |
| IEP240419P00024000 | 2024-03-19 2:52PM EDT | 24.00 | 7.68 | 6.40 | 7.90 | 0.00 | - | 35 | 35 | 249.61% |
| IEP240419P00025000 | 2024-03-19 9:50AM EDT | 25.00 | 7.80 | 7.40 | 10.40 | 0.00 | - | 2 | 2 | 425.39% |
| IEP240419P00030000 | 2024-03-18 9:30AM EDT | 30.00 | 13.26 | 11.50 | 15.40 | 0.00 | - | 4 | 0 | 437.89% |
| IEP240419P00032500 | 2024-03-19 9:43AM EDT | 32.50 | 15.20 | 15.30 | 17.40 | 0.00 | - | 2 | 0 | 562.11% |
| IEP240419P00035000 | 2024-03-13 10:12AM EDT | 35.00 | 18.78 | 17.10 | 19.90 | 0.00 | - | - | 0 | 525.00% |
© 2024 Yahoo. All rights reserved.