Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 47.30 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 0.00% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 87.30% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 0.00% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 52.25% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 26.60 | 30.60 | 0.00 | - | 1 | 86 | 72.49% |
| ICE240621C00115000 | 2024-05-09 1:19PM EDT | 115.00 | 19.98 | 22.00 | 24.50 | 0.00 | - | 2 | 136 | 49.95% |
| ICE240621C00120000 | 2024-05-16 3:56PM EDT | 120.00 | 18.03 | 16.80 | 19.40 | +0.08 | +0.45% | 5 | 415 | 40.16% |
| ICE240621C00125000 | 2024-05-15 9:40AM EDT | 125.00 | 12.78 | 11.90 | 14.70 | 0.00 | - | 8 | 174 | 34.71% |
| ICE240621C00130000 | 2024-05-17 1:44PM EDT | 130.00 | 8.33 | 9.00 | 10.20 | -0.23 | -2.69% | 1 | 593 | 29.54% |
| ICE240621C00135000 | 2024-05-17 11:37AM EDT | 135.00 | 4.00 | 4.70 | 5.90 | -0.10 | -2.44% | 5 | 1,637 | 23.51% |
| ICE240621C00140000 | 2024-05-17 3:52PM EDT | 140.00 | 1.70 | 1.75 | 1.90 | +0.20 | +13.33% | 592 | 1,101 | 15.25% |
| ICE240621C00145000 | 2024-05-17 12:14PM EDT | 145.00 | 0.35 | 0.45 | 0.50 | -0.10 | -22.22% | 13 | 469 | 14.56% |
| ICE240621C00150000 | 2024-05-09 2:31PM EDT | 150.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 237 | 19.92% |
| ICE240621C00155000 | 2024-05-07 3:23PM EDT | 155.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 157 | 23.05% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 29.00% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 40.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 133.20% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 151.76% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 100.78% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 91.80% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 83.20% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 82.32% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 91.31% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 95.78% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 54.30% |
| ICE240621P00105000 | 2024-05-02 3:34PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 67 | 45.02% |
| ICE240621P00110000 | 2024-05-17 10:05AM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 1,308 | 38.48% |
| ICE240621P00115000 | 2024-05-07 12:13PM EDT | 115.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 434 | 36.48% |
| ICE240621P00120000 | 2024-05-16 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 300 | 28.42% |
| ICE240621P00125000 | 2024-05-17 11:01AM EDT | 125.00 | 0.22 | 0.10 | 0.25 | -0.03 | -12.00% | 2 | 477 | 21.70% |
| ICE240621P00130000 | 2024-05-17 2:31PM EDT | 130.00 | 0.50 | 0.25 | 0.60 | +0.05 | +11.11% | 7 | 309 | 19.21% |
| ICE240621P00135000 | 2024-05-17 1:30PM EDT | 135.00 | 1.40 | 0.20 | 1.20 | +0.05 | +3.70% | 34 | 498 | 15.09% |
| ICE240621P00140000 | 2024-05-15 2:31PM EDT | 140.00 | 3.87 | 3.10 | 3.40 | 0.00 | - | 1 | 308 | 14.66% |
| ICE240621P00145000 | 2024-05-06 10:10AM EDT | 145.00 | 13.40 | 6.10 | 7.20 | 0.00 | - | 3 | 14 | 15.53% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 43.63% |
© 2024 Yahoo. All rights reserved.