UK markets open in 15 minutes
NIKKEI 225
39,173.15 +368.50 (+0.95%) HANG SENG
18,007.91 -19.80 (-0.11%) CRUDE OIL
81.62 -0.01 (-0.01%) GOLD FUTURES
2,337.10 -7.30 (-0.31%) DOW
39,411.21 +260.88 (+0.67%) Bitcoin GBP
48,183.55 -962.31 (-1.96%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117C00045000 | 2023-05-02 11:55AM EDT | 45.00 | 62.34 | 60.30 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| ICE250117C00055000 | 2023-01-31 12:27PM EDT | 55.00 | 54.00 | 48.60 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00060000 | 2024-02-08 11:39AM EDT | 60.00 | 76.20 | 77.70 | 82.50 | 0.00 | - | 1 | 1 | 73.29% |
| ICE250117C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 61.33 | 62.50 | 66.80 | 0.00 | - | 1 | 107 | 0.00% |
| ICE250117C00075000 | 2023-05-10 11:39AM EDT | 75.00 | 39.10 | 38.00 | 42.10 | 0.00 | - | 100 | 100 | 0.00% |
| ICE250117C00080000 | 2024-01-04 10:40AM EDT | 80.00 | 48.29 | 49.10 | 54.00 | 0.00 | - | 1 | 14 | 0.00% |
| ICE250117C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 31.52 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| ICE250117C00090000 | 2023-05-03 1:45PM EDT | 90.00 | 26.20 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| ICE250117C00095000 | 2024-06-21 11:56AM EDT | 95.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 37.00 | 40.90 | 0.00 | - | 1 | 522 | 38.38% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 28.30 | 32.50 | 0.00 | - | 2 | 292 | 0.00% |
| ICE250117C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICE250117C00115000 | 2024-06-18 1:48PM EDT | 115.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 19.70 | 23.70 | 0.00 | - | 2 | 501 | 31.26% |
| ICE250117C00125000 | 2024-06-18 9:42AM EDT | 125.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICE250117C00130000 | 2024-06-18 11:12AM EDT | 130.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00135000 | 2024-06-24 11:02AM EDT | 135.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00140000 | 2024-06-24 9:58AM EDT | 140.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| ICE250117C00145000 | 2024-06-24 2:32PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ICE250117C00150000 | 2024-06-24 11:17AM EDT | 150.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ICE250117C00155000 | 2024-06-24 10:20AM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ICE250117C00160000 | 2024-06-18 1:21PM EDT | 160.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ICE250117C00165000 | 2024-04-04 9:41AM EDT | 165.00 | 2.55 | 0.75 | 0.95 | 0.00 | - | 3 | 578 | 17.88% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.35 | 0.60 | 0.00 | - | 1 | 46 | 17.93% |
| ICE250117C00175000 | 2024-06-18 2:15PM EDT | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 27.39% |
| ICE250117C00185000 | 2024-06-24 3:07PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 27.88% |
| ICE250117C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 10 | 15 | 26.12% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117P00045000 | 2024-02-20 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 53.52% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 75.73% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 65.80% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 67.11% |
| ICE250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 45 | 53.59% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 55.87% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 45.87% |
| ICE250117P00085000 | 2024-05-02 12:06PM EDT | 85.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 10 | 178 | 40.48% |
| ICE250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 12.50% |
| ICE250117P00095000 | 2024-06-03 11:21AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICE250117P00100000 | 2024-05-22 12:20PM EDT | 100.00 | 0.67 | 0.25 | 0.85 | 0.00 | - | 1 | 1,307 | 29.82% |
| ICE250117P00105000 | 2024-06-24 10:40AM EDT | 105.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ICE250117P00110000 | 2024-06-10 2:19PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ICE250117P00115000 | 2024-06-10 2:24PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ICE250117P00120000 | 2024-06-24 2:55PM EDT | 120.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ICE250117P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ICE250117P00130000 | 2024-06-21 3:49PM EDT | 130.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ICE250117P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ICE250117P00140000 | 2024-06-24 3:25PM EDT | 140.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| ICE250117P00145000 | 2024-05-08 1:34PM EDT | 145.00 | 13.90 | 10.70 | 15.00 | 0.00 | - | 1 | 31 | 27.26% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 13.80 | 14.40 | 0.00 | - | 1 | 4 | 17.19% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 23.08% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 26.78% |
© 2024 Yahoo. All rights reserved.