ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM 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 | 172.27% |
| 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 | 2024-04-08 11:46AM EDT | 19.00 | 7.40 | 6.90 | 9.80 | 0.00 | - | - | 1 | 149.02% |
| IBN240517C00020000 | 2024-04-25 1:41PM EDT | 20.00 | 6.60 | 5.90 | 7.10 | 0.00 | - | 5 | 213 | 115.82% |
| IBN240517C00021000 | 2024-04-24 2:35PM EDT | 21.00 | 5.20 | 5.00 | 6.50 | 0.00 | - | 5 | 20 | 73.63% |
| IBN240517C00022000 | 2024-04-16 1:32PM EDT | 22.00 | 3.70 | 4.10 | 4.80 | 0.00 | - | 18 | 402 | 66.60% |
| IBN240517C00023000 | 2024-04-19 2:05PM EDT | 23.00 | 2.85 | 3.10 | 3.90 | 0.00 | - | 20 | 203 | 61.82% |
| IBN240517C00024000 | 2024-04-23 3:06PM EDT | 24.00 | 2.35 | 2.55 | 2.75 | 0.00 | - | 1 | 174 | 40.04% |
| IBN240517C00025000 | 2024-04-26 9:30AM EDT | 25.00 | 1.85 | 1.65 | 1.80 | +0.04 | +2.21% | 3 | 316 | 31.35% |
| IBN240517C00026000 | 2024-04-26 10:27AM EDT | 26.00 | 1.00 | 0.90 | 1.00 | +0.05 | +5.26% | 10 | 1,393 | 26.66% |
| IBN240517C00027000 | 2024-04-26 10:05AM EDT | 27.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 301 | 1,598 | 24.71% |
| IBN240517C00028000 | 2024-04-24 9:52AM EDT | 28.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 1 | 713 | 23.34% |
| IBN240517C00029000 | 2024-04-25 9:49AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 726 | 28.71% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 50 | 346 | 54.69% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 52.54% |
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 | 78.91% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 102.54% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 89.26% |
| IBN240517P00022000 | 2024-04-15 1:39PM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,500 | 3,981 | 52.54% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 560 | 63.77% |
| IBN240517P00024000 | 2024-04-26 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 4 | 121 | 12.50% |
| IBN240517P00025000 | 2024-04-25 12:06PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 917 | 25.88% |
| IBN240517P00026000 | 2024-04-26 12:05PM EDT | 26.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 2 | 270 | 22.75% |
| IBN240517P00027000 | 2024-04-24 11:05AM EDT | 27.00 | 1.10 | 0.75 | 0.85 | 0.00 | - | 40 | 62 | 22.95% |
| IBN240517P00028000 | 2024-03-14 3:47PM EDT | 28.00 | 2.30 | 1.90 | 2.05 | 0.00 | - | 3 | 4 | 44.63% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 2.00 | 3.20 | 0.00 | - | 4 | 2 | 62.79% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 2.80 | 5.50 | 0.00 | - | 5 | 0 | 71.19% |
© 2024 Yahoo. All rights reserved.