UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.76 +1.31 (+1.67%) GOLD FUTURES
2,330.50 -18.60 (-0.79%) DOW
38,692.92 +103.76 (+0.27%) Bitcoin GBP
51,984.51 -449.95 (-0.86%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00105000 | 2024-04-09 10:36AM EDT | 105.00 | 37.90 | 34.70 | 38.70 | 0.00 | - | - | 4 | 41.88% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 125.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 36.33% |
| ICE250620C00130000 | 2024-05-29 12:24PM EDT | 130.00 | 15.00 | 16.10 | 18.60 | 0.00 | - | 2 | 9 | 29.73% |
| ICE250620C00135000 | 2024-05-28 11:43AM EDT | 135.00 | 14.30 | 13.60 | 16.80 | 0.00 | - | 1 | 9 | 30.75% |
| ICE250620C00140000 | 2024-05-30 2:27PM EDT | 140.00 | 10.55 | 11.00 | 12.80 | 0.00 | - | 1,500 | 1,585 | 27.24% |
| ICE250620C00145000 | 2024-06-06 10:38AM EDT | 145.00 | 9.30 | 8.70 | 9.50 | 0.00 | - | 1 | 90 | 24.57% |
| ICE250620C00150000 | 2024-06-13 1:07PM EDT | 150.00 | 7.55 | 6.80 | 7.50 | 0.00 | - | 10 | 242 | 23.80% |
| ICE250620C00155000 | 2024-05-28 1:46PM EDT | 155.00 | 5.60 | 5.10 | 5.90 | 0.00 | - | 20 | 68 | 23.27% |
| ICE250620C00160000 | 2024-06-13 2:15PM EDT | 160.00 | 3.99 | 3.80 | 4.50 | 0.00 | - | 34 | 345 | 22.64% |
| ICE250620C00165000 | 2024-06-05 12:59PM EDT | 165.00 | 3.40 | 2.70 | 3.40 | 0.00 | - | 40 | 808 | 22.14% |
| ICE250620C00170000 | 2024-05-28 11:58AM EDT | 170.00 | 2.60 | 1.90 | 2.55 | 0.00 | - | 17 | 92 | 21.77% |
| ICE250620C00175000 | 2024-03-12 11:24AM EDT | 175.00 | 3.10 | 1.90 | 4.30 | 0.00 | - | - | 35 | 28.17% |
| ICE250620C00185000 | 2024-06-06 11:37AM EDT | 185.00 | 1.10 | 0.00 | 3.40 | 0.00 | - | - | 2 | 29.20% |
| ICE250620C00195000 | 2024-05-08 10:07AM EDT | 195.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 29.60% |
| ICE250620C00200000 | 2024-05-09 11:21AM EDT | 200.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 28 | 41 | 30.62% |
| ICE250620C00210000 | 2024-04-29 3:39PM EDT | 210.00 | 0.29 | 0.00 | 2.30 | 0.00 | - | 14 | 7 | 32.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 2024-05-14 2:12PM EDT | 65.00 | 0.65 | 0.30 | 1.65 | 0.00 | - | 2 | 47 | 51.31% |
| ICE250620P00070000 | 2024-06-13 3:05PM EDT | 70.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 4 | 44 | 38.23% |
| ICE250620P00075000 | 2024-05-07 2:26PM EDT | 75.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | - | 14 | 38.79% |
| ICE250620P00085000 | 2024-06-12 3:07PM EDT | 85.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 41.57% |
| ICE250620P00090000 | 2024-04-01 9:51AM EDT | 90.00 | 1.45 | 1.30 | 4.90 | 0.00 | - | 1 | 4 | 44.95% |
| ICE250620P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 1.75 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 42.32% |
| ICE250620P00100000 | 2024-06-11 9:57AM EDT | 100.00 | 1.92 | 1.25 | 1.80 | 0.00 | - | 10 | 65 | 25.81% |
| ICE250620P00105000 | 2024-06-14 3:49PM EDT | 105.00 | 1.98 | 1.75 | 2.20 | 0.00 | - | 3 | 24 | 24.17% |
| ICE250620P00110000 | 2024-06-06 3:33PM EDT | 110.00 | 2.79 | 2.35 | 3.00 | 0.00 | - | 1 | 28 | 23.51% |
| ICE250620P00115000 | 2024-06-13 1:07PM EDT | 115.00 | 4.05 | 3.00 | 3.90 | 0.00 | - | 10 | 38 | 22.57% |
| ICE250620P00120000 | 2024-05-28 12:45PM EDT | 120.00 | 4.93 | 4.00 | 4.90 | 0.00 | - | 35 | 424 | 21.37% |
| ICE250620P00125000 | 2024-06-07 10:57AM EDT | 125.00 | 6.10 | 5.10 | 6.00 | 0.00 | - | 6 | 777 | 19.91% |
| ICE250620P00130000 | 2024-05-29 3:04PM EDT | 130.00 | 8.20 | 6.70 | 7.40 | 0.00 | - | 7 | 183 | 18.55% |
| ICE250620P00135000 | 2024-05-29 3:04PM EDT | 135.00 | 10.30 | 8.10 | 9.20 | 0.00 | - | 5 | 46 | 17.34% |
| ICE250620P00140000 | 2024-05-15 12:10PM EDT | 140.00 | 10.90 | 9.40 | 12.50 | 0.00 | - | - | 1 | 18.18% |
| ICE250620P00145000 | 2024-05-28 1:02PM EDT | 145.00 | 14.20 | 12.60 | 14.50 | 0.00 | - | 27 | 27 | 15.81% |
| ICE250620P00155000 | 2024-04-29 3:03PM EDT | 155.00 | 25.00 | 21.80 | 26.00 | 0.00 | - | - | 1 | 24.26% |
© 2024 Yahoo. All rights reserved.