UK markets open in 5 hours 45 minutes
NIKKEI 225
38,266.48 +64.11 (+0.17%) HANG SENG
18,313.86 0.00 (0.00%) CRUDE OIL
79.34 +0.35 (+0.44%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,211.77 -934.50 (-1.86%)
ICICI Bank Limited (IBN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 2023-12-07 12:03PM EDT | 13.00 | 11.30 | 9.10 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| IBN240517C00015000 | 2023-10-26 1:47PM EDT | 15.00 | 7.60 | 7.40 | 8.20 | 0.00 | - | 5 | 0 | 0.00% |
| IBN240517C00016000 | 2023-10-20 10:34AM EDT | 16.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| IBN240517C00017000 | 2023-10-25 9:58AM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00018000 | 2023-10-25 3:26PM EDT | 18.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00019000 | 2024-04-29 9:45AM EDT | 19.00 | 8.60 | 7.20 | 10.00 | 0.00 | - | 1 | 1 | 223.44% |
| IBN240517C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 7.70 | 6.20 | 9.10 | 0.00 | - | 40 | 209 | 204.88% |
| IBN240517C00021000 | 2024-04-24 2:35PM EDT | 21.00 | 5.20 | 5.20 | 8.00 | 0.00 | - | 5 | 20 | 176.56% |
| IBN240517C00022000 | 2024-05-01 2:44PM EDT | 22.00 | 5.70 | 4.40 | 7.10 | 0.00 | - | 40 | 343 | 167.77% |
| IBN240517C00023000 | 2024-04-19 2:05PM EDT | 23.00 | 2.85 | 3.40 | 5.10 | 0.00 | - | 20 | 203 | 98.83% |
| IBN240517C00024000 | 2024-05-07 10:44AM EDT | 24.00 | 3.00 | 2.40 | 5.00 | 0.00 | - | 40 | 212 | 117.77% |
| IBN240517C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 2.05 | 0.40 | 4.20 | 0.00 | - | 101 | 400 | 65.23% |
| IBN240517C00026000 | 2024-05-08 2:07PM EDT | 26.00 | 1.14 | 1.00 | 1.15 | -0.53 | -31.74% | 79 | 1,325 | 33.69% |
| IBN240517C00027000 | 2024-05-08 11:01AM EDT | 27.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 101 | 1,489 | 25.39% |
| IBN240517C00028000 | 2024-05-07 9:55AM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 691 | 25.59% |
| IBN240517C00029000 | 2024-05-02 2:27PM EDT | 29.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 734 | 57.91% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 346 | 78.91% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 77.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 2024-01-16 10:54AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 110 | 123 | 127.73% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 165.43% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 145.12% |
| IBN240517P00022000 | 2024-04-26 11:21AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,581 | 66.41% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 560 | 105.66% |
| IBN240517P00024000 | 2024-04-26 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 86.13% |
| IBN240517P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 918 | 33.99% |
| IBN240517P00026000 | 2024-05-08 12:14PM EDT | 26.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 20 | 455 | 29.00% |
| IBN240517P00027000 | 2024-05-08 11:04AM EDT | 27.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 10 | 461 | 21.88% |
| IBN240517P00028000 | 2024-05-08 3:38PM EDT | 28.00 | 1.00 | 1.00 | 1.20 | +0.30 | +42.86% | 101 | 10 | 29.10% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 0.75 | 3.90 | 0.00 | - | 4 | 2 | 55.08% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 2.00 | 4.70 | 0.00 | - | 5 | 0 | 71.68% |
© 2024 Yahoo. All rights reserved.