UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,323.30 -7.90 (-0.34%) DOW
38,878.25 +25.98 (+0.07%) Bitcoin GBP
50,657.52 +108.56 (+0.21%)
ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IBN240517C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 7.70 | 6.40 | 7.40 | 0.00 | - | 40 | 209 | 138.28% |
| IBN240517C00021000 | 2024-04-24 2:35PM EDT | 21.00 | 5.20 | 5.40 | 6.90 | 0.00 | - | 5 | 20 | 71.09% |
| IBN240517C00022000 | 2024-05-01 2:44PM EDT | 22.00 | 5.70 | 4.50 | 5.70 | 0.00 | - | 40 | 343 | 134.18% |
| IBN240517C00023000 | 2024-04-19 2:05PM EDT | 23.00 | 2.85 | 3.50 | 4.70 | 0.00 | - | 20 | 203 | 115.04% |
| IBN240517C00024000 | 2024-05-07 10:44AM EDT | 24.00 | 3.00 | 3.00 | 4.90 | -0.67 | -18.26% | 40 | 172 | 113.77% |
| IBN240517C00025000 | 2024-05-07 10:42AM EDT | 25.00 | 2.05 | 2.00 | 2.60 | -0.30 | -12.77% | 101 | 314 | 69.82% |
| IBN240517C00026000 | 2024-05-06 2:15PM EDT | 26.00 | 1.67 | 1.20 | 1.30 | 0.00 | - | 44 | 1,325 | 30.66% |
| IBN240517C00027000 | 2024-05-07 9:30AM EDT | 27.00 | 0.30 | 0.35 | 0.45 | -0.45 | -60.00% | 2 | 1,489 | 20.31% |
| IBN240517C00028000 | 2024-05-03 3:01PM EDT | 28.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 1 | 691 | 20.41% |
| IBN240517C00029000 | 2024-05-02 2:27PM EDT | 29.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 734 | 49.41% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 346 | 12.50% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 67.58% |
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 | 117.19% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 151.95% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 133.59% |
| IBN240517P00022000 | 2024-04-26 11:21AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,581 | 61.72% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 560 | 25.00% |
| IBN240517P00024000 | 2024-04-26 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 121 | 56.25% |
| IBN240517P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 918 | 39.26% |
| IBN240517P00026000 | 2024-05-07 11:27AM EDT | 26.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 10 | 455 | 29.10% |
| IBN240517P00027000 | 2024-05-07 10:08AM EDT | 27.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 156 | 337 | 16.60% |
| IBN240517P00028000 | 2024-05-06 9:55AM EDT | 28.00 | 0.70 | 0.80 | 1.00 | 0.00 | - | 1 | 10 | 22.66% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 1.50 | 4.10 | 0.00 | - | 4 | 2 | 87.79% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 2.00 | 4.70 | 0.00 | - | 5 | 0 | 75.78% |
© 2024 Yahoo. All rights reserved.