Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241018C00105000 | 2024-04-17 1:16PM EDT | 105.00 | 28.80 | 33.10 | 37.10 | 0.00 | - | - | 1 | 57.89% |
| ICE241018C00110000 | 2024-04-18 1:44PM EDT | 110.00 | 24.20 | 28.30 | 32.00 | 0.00 | - | - | 4 | 51.42% |
| ICE241018C00120000 | 2024-05-22 2:23PM EDT | 120.00 | 19.70 | 16.50 | 19.00 | 0.00 | - | 3 | 18 | 34.12% |
| ICE241018C00125000 | 2024-05-06 10:25AM EDT | 125.00 | 11.90 | 12.50 | 14.70 | 0.00 | - | 2 | 2 | 30.17% |
| ICE241018C00130000 | 2024-05-03 12:40PM EDT | 130.00 | 8.80 | 8.60 | 10.60 | 0.00 | - | 25 | 29 | 26.22% |
| ICE241018C00135000 | 2024-05-21 12:22PM EDT | 135.00 | 8.20 | 6.00 | 8.20 | 0.00 | - | 1 | 6 | 26.42% |
| ICE241018C00140000 | 2024-05-24 1:28PM EDT | 140.00 | 5.00 | 3.60 | 4.40 | 0.00 | - | 11 | 66 | 20.87% |
| ICE241018C00145000 | 2024-05-23 3:27PM EDT | 145.00 | 2.95 | 1.80 | 2.70 | 0.00 | - | 1 | 102 | 20.03% |
| ICE241018C00150000 | 2024-05-24 1:58PM EDT | 150.00 | 1.80 | 0.05 | 1.60 | 0.00 | - | 1 | 36 | 19.59% |
| ICE241018C00160000 | 2024-05-10 12:18PM EDT | 160.00 | 0.50 | 0.25 | 0.55 | 0.00 | - | 2 | 32 | 19.58% |
| ICE241018C00170000 | 2024-03-11 11:41AM EDT | 170.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 23.95% |
| ICE241018C00175000 | 2024-02-22 2:28PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 28.52% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241018P00105000 | 2024-05-02 10:16AM EDT | 105.00 | 1.02 | 0.15 | 1.30 | 0.00 | - | 1 | 2 | 32.53% |
| ICE241018P00110000 | 2024-05-02 10:56AM EDT | 110.00 | 1.52 | 0.50 | 1.10 | 0.00 | - | 7 | 7 | 26.47% |
| ICE241018P00115000 | 2024-05-03 11:54AM EDT | 115.00 | 1.55 | 0.05 | 1.40 | 0.00 | - | 13 | 14 | 23.72% |
| ICE241018P00120000 | 2024-05-23 11:01AM EDT | 120.00 | 1.36 | 0.15 | 2.15 | 0.00 | - | 6 | 32 | 22.49% |
| ICE241018P00125000 | 2024-05-07 12:47PM EDT | 125.00 | 2.85 | 1.80 | 2.55 | 0.00 | - | 37 | 78 | 18.78% |
| ICE241018P00130000 | 2024-05-29 10:28AM EDT | 130.00 | 4.30 | 2.95 | 4.20 | 0.00 | - | 1 | 54 | 18.32% |
| ICE241018P00135000 | 2024-05-28 2:37PM EDT | 135.00 | 5.70 | 5.00 | 7.90 | 0.00 | - | 31 | 107 | 22.19% |
| ICE241018P00140000 | 2024-05-24 2:52PM EDT | 140.00 | 6.90 | 6.40 | 8.90 | 0.00 | - | 41 | 51 | 15.74% |
| ICE241018P00145000 | 2024-05-28 11:13AM EDT | 145.00 | 11.40 | 10.00 | 13.40 | 0.00 | - | 1 | 8 | 18.59% |
| ICE241018P00150000 | 2024-05-23 12:56PM EDT | 150.00 | 15.20 | 15.80 | 18.20 | 0.00 | - | 1 | 7 | 21.75% |
| ICE241018P00155000 | 2024-02-27 12:36PM EDT | 155.00 | 17.60 | 17.40 | 19.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.