Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 222.66% |
| ICE240621C00090000 | 2024-06-12 2:21PM EDT | 90.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ICE240621C00095000 | 2024-06-12 2:21PM EDT | 95.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 138.28% |
| ICE240621C00105000 | 2024-06-12 2:21PM EDT | 105.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ICE240621C00110000 | 2024-06-12 2:21PM EDT | 110.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ICE240621C00115000 | 2024-06-12 2:21PM EDT | 115.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 150 | 6 | 0.00% |
| ICE240621C00120000 | 2024-06-17 3:45PM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ICE240621C00125000 | 2024-06-12 3:09PM EDT | 125.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ICE240621C00130000 | 2024-06-17 10:49AM EDT | 130.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| ICE240621C00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 70 | 2,726 | 0.00% |
| ICE240621C00140000 | 2024-06-17 3:58PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 2,718 | 6.25% |
| ICE240621C00145000 | 2024-06-17 10:16AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICE240621C00150000 | 2024-06-17 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 25.00% |
| ICE240621C00155000 | 2024-05-28 2:23PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 82.03% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 111.91% |
| ICE240621C00175000 | 2024-05-17 11:59AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 93.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 389.06% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 442.97% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 292.97% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 265.63% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 240.63% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 237.50% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 263.28% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 275.68% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 138.28% |
| ICE240621P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| ICE240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,314 | 50.00% |
| ICE240621P00115000 | 2024-06-17 10:13AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 25.00% |
| ICE240621P00120000 | 2024-06-17 3:36PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 25.00% |
| ICE240621P00125000 | 2024-06-17 3:36PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2,076 | 25.00% |
| ICE240621P00130000 | 2024-06-14 11:05AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,984 | 12.50% |
| ICE240621P00135000 | 2024-06-17 3:36PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 589 | 3.13% |
| ICE240621P00140000 | 2024-06-11 2:09PM EDT | 140.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 0.00% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 8.20 | 12.00 | 0.00 | - | 3 | 14 | 74.27% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 90.82% |
| ICE240621P00155000 | 2024-05-31 2:07PM EDT | 155.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.