Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 25.30 | 28.40 | 0.00 | - | 3 | 4 | 0.00% |
| ICE240920C00115000 | 2024-05-01 1:09PM EDT | 115.00 | 17.90 | 24.50 | 26.50 | 0.00 | - | 3 | 3 | 37.50% |
| ICE240920C00120000 | 2024-05-06 11:37AM EDT | 120.00 | 14.60 | 20.00 | 21.00 | 0.00 | - | 9 | 5 | 29.61% |
| ICE240920C00125000 | 2024-05-03 2:11PM EDT | 125.00 | 11.10 | 15.90 | 17.20 | 0.00 | - | 1 | 50 | 29.04% |
| ICE240920C00130000 | 2024-05-13 11:26AM EDT | 130.00 | 9.80 | 11.90 | 14.20 | 0.00 | - | 1 | 79 | 29.95% |
| ICE240920C00135000 | 2024-05-17 11:35AM EDT | 135.00 | 7.80 | 8.30 | 9.20 | -0.30 | -3.70% | 1 | 113 | 23.03% |
| ICE240920C00140000 | 2024-05-16 11:26AM EDT | 140.00 | 4.90 | 3.40 | 5.70 | -0.60 | -10.91% | 36 | 204 | 19.83% |
| ICE240920C00145000 | 2024-05-16 12:14PM EDT | 145.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 46 | 95 | 18.84% |
| ICE240920C00150000 | 2024-05-17 12:45PM EDT | 150.00 | 1.60 | 1.45 | 2.80 | -0.20 | -11.11% | 1 | 170 | 21.19% |
| ICE240920C00155000 | 2024-05-15 3:49PM EDT | 155.00 | 0.95 | 0.85 | 2.95 | 0.00 | - | 46 | 81 | 25.90% |
| ICE240920C00160000 | 2024-04-18 12:59PM EDT | 160.00 | 0.45 | 0.35 | 2.10 | 0.00 | - | 2 | 14 | 26.09% |
| ICE240920C00165000 | 2024-05-06 10:14AM EDT | 165.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | - | 20 | 21.78% |
| ICE240920C00170000 | 2024-03-25 10:19AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 24.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| ICE240920P00075000 | 2024-04-29 9:41AM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 67.82% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICE240920P00105000 | 2024-05-08 10:59AM EDT | 105.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 32.41% |
| ICE240920P00110000 | 2024-04-24 3:51PM EDT | 110.00 | 0.87 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 28.00% |
| ICE240920P00115000 | 2024-05-10 2:12PM EDT | 115.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 10 | 23 | 22.41% |
| ICE240920P00120000 | 2024-05-15 3:59PM EDT | 120.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 6 | 115 | 20.18% |
| ICE240920P00125000 | 2024-05-10 1:52PM EDT | 125.00 | 2.15 | 1.10 | 1.35 | 0.00 | - | 40 | 130 | 18.56% |
| ICE240920P00130000 | 2024-05-15 10:46AM EDT | 130.00 | 2.48 | 1.95 | 2.15 | 0.00 | - | 2 | 116 | 16.96% |
| ICE240920P00135000 | 2024-05-17 3:29PM EDT | 135.00 | 3.60 | 3.00 | 3.50 | -2.40 | -40.00% | 74 | 93 | 15.67% |
| ICE240920P00140000 | 2024-05-17 11:26AM EDT | 140.00 | 6.10 | 5.20 | 5.60 | +0.40 | +7.02% | 1 | 200 | 14.59% |
| ICE240920P00145000 | 2024-04-23 10:10AM EDT | 145.00 | 13.90 | 8.00 | 10.20 | 0.00 | - | 2 | 32 | 19.18% |
© 2024 Yahoo. All rights reserved.