Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116C00060000 | 2023-10-24 12:37PM EDT | 60.00 | 52.00 | 55.50 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| ICE260116C00075000 | 2024-04-26 3:31PM EDT | 75.00 | 62.00 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 46.38% |
| ICE260116C00080000 | 2024-05-17 9:55AM EDT | 80.00 | 62.50 | 58.00 | 63.00 | 0.00 | - | 1 | 1 | 42.53% |
| ICE260116C00085000 | 2024-05-17 9:55AM EDT | 85.00 | 58.25 | 53.50 | 58.50 | 0.00 | - | 1 | 0 | 40.47% |
| ICE260116C00095000 | 2024-06-03 9:42AM EDT | 95.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE260116C00100000 | 2024-05-06 10:12AM EDT | 100.00 | 40.21 | 41.20 | 44.60 | 0.00 | - | - | 2 | 33.06% |
| ICE260116C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE260116C00110000 | 2024-05-15 2:31PM EDT | 110.00 | 37.51 | 33.00 | 38.00 | 0.00 | - | 1 | 38 | 33.44% |
| ICE260116C00115000 | 2024-06-10 1:56PM EDT | 115.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICE260116C00120000 | 2024-03-07 11:28AM EDT | 120.00 | 32.65 | 30.90 | 34.20 | 0.00 | - | 2 | 9 | 37.05% |
| ICE260116C00125000 | 2024-05-22 1:48PM EDT | 125.00 | 26.35 | 24.00 | 28.20 | 0.00 | - | 1 | 162 | 31.55% |
| ICE260116C00130000 | 2024-05-22 2:58PM EDT | 130.00 | 22.90 | 21.00 | 25.20 | 0.00 | - | 125 | 99 | 30.83% |
| ICE260116C00135000 | 2024-05-20 2:12PM EDT | 135.00 | 20.10 | 17.20 | 20.40 | 0.00 | - | 40 | 101 | 27.18% |
| ICE260116C00140000 | 2024-06-11 12:44PM EDT | 140.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ICE260116C00145000 | 2024-05-15 12:53PM EDT | 145.00 | 15.10 | 11.10 | 15.90 | 0.00 | - | 21 | 23 | 26.78% |
| ICE260116C00150000 | 2024-06-12 2:09PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ICE260116C00155000 | 2024-06-21 11:51AM EDT | 155.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| ICE260116C00160000 | 2024-06-20 2:43PM EDT | 160.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ICE260116C00165000 | 2024-06-21 10:56AM EDT | 165.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ICE260116C00170000 | 2024-04-16 2:18PM EDT | 170.00 | 5.60 | 5.60 | 7.40 | 0.00 | - | 251 | 210 | 24.98% |
| ICE260116C00180000 | 2024-03-11 10:48AM EDT | 180.00 | 4.22 | 3.90 | 4.80 | 0.00 | - | 4 | 1 | 23.58% |
| ICE260116C00185000 | 2024-06-11 12:16PM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ICE260116C00190000 | 2024-03-06 1:32PM EDT | 190.00 | 3.20 | 2.15 | 3.70 | 0.00 | - | 2 | 9 | 24.04% |
| ICE260116C00200000 | 2024-05-02 9:38AM EDT | 200.00 | 0.70 | 0.55 | 1.65 | 0.00 | - | 2 | 5 | 21.09% |
| ICE260116C00210000 | 2024-06-24 12:36PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116P00055000 | 2024-01-08 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ICE260116P00060000 | 2024-01-12 10:30AM EDT | 60.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 38.89% |
| ICE260116P00065000 | 2024-01-12 10:30AM EDT | 65.00 | 0.90 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 37.29% |
| ICE260116P00070000 | 2024-06-10 12:48PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ICE260116P00075000 | 2023-10-03 1:49PM EDT | 75.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | - | 1 | 45.76% |
| ICE260116P00080000 | 2024-02-05 10:57AM EDT | 80.00 | 1.70 | 1.15 | 2.40 | 0.00 | - | 1 | 4 | 35.60% |
| ICE260116P00085000 | 2023-12-11 2:41PM EDT | 85.00 | 3.28 | 2.10 | 4.80 | 0.00 | - | 1 | 10 | 40.56% |
| ICE260116P00090000 | 2024-02-20 10:31AM EDT | 90.00 | 2.30 | 1.05 | 4.90 | 0.00 | - | 3 | 5 | 37.32% |
| ICE260116P00095000 | 2024-05-31 2:34PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ICE260116P00100000 | 2024-05-07 10:04AM EDT | 100.00 | 3.60 | 2.60 | 3.30 | 0.00 | - | 4 | 564 | 26.50% |
| ICE260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 3.60 | 1.60 | 4.50 | 0.00 | - | 4 | 49 | 26.65% |
| ICE260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 4.40 | 1.50 | 4.70 | 0.00 | - | 3 | 51 | 24.13% |
| ICE260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 5.30 | 2.50 | 6.20 | 0.00 | - | 3 | 97 | 24.20% |
| ICE260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 6.40 | 4.80 | 6.90 | 0.00 | - | 3 | 262 | 22.37% |
| ICE260116P00125000 | 2024-06-12 3:14PM EDT | 125.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ICE260116P00130000 | 2024-06-07 10:57AM EDT | 130.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ICE260116P00135000 | 2024-06-05 3:48PM EDT | 135.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| ICE260116P00140000 | 2024-06-24 3:36PM EDT | 140.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ICE260116P00145000 | 2024-06-24 2:24PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ICE260116P00150000 | 2024-05-09 2:09PM EDT | 150.00 | 19.70 | 17.00 | 22.00 | 0.00 | - | 101 | 89 | 21.92% |
© 2024 Yahoo. All rights reserved.