ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN241220C00012500 | 2024-05-09 11:05AM EDT | 12.50 | 14.12 | 12.30 | 16.50 | 0.00 | - | 5 | 5 | 55.86% |
| IBN241220C00015000 | 2023-11-27 3:34PM EDT | 15.00 | 8.40 | 7.60 | 12.40 | 0.00 | - | - | 9 | 0.00% |
| IBN241220C00020000 | 2024-06-26 9:31AM EDT | 20.00 | 9.10 | 9.00 | 9.70 | 0.00 | - | 25 | 93 | 53.27% |
| IBN241220C00022500 | 2024-06-03 1:00PM EDT | 22.50 | 6.36 | 6.30 | 9.20 | 0.00 | - | 6 | 315 | 51.51% |
| IBN241220C00024000 | 2024-06-17 10:40AM EDT | 24.00 | 3.20 | 4.00 | 5.90 | 0.00 | - | 11 | 247 | 37.35% |
| IBN241220C00025000 | 2024-06-27 1:27PM EDT | 25.00 | 4.70 | 4.70 | 4.90 | +0.10 | +2.17% | 3 | 1,687 | 32.42% |
| IBN241220C00026000 | 2024-06-14 11:01AM EDT | 26.00 | 1.95 | 3.70 | 4.10 | 0.00 | - | 1 | 72 | 30.54% |
| IBN241220C00027000 | 2024-06-27 10:15AM EDT | 27.00 | 3.10 | 1.15 | 3.40 | +0.10 | +3.33% | 1 | 443 | 29.49% |
| IBN241220C00028000 | 2024-06-25 10:38AM EDT | 28.00 | 2.30 | 2.50 | 2.65 | 0.00 | - | 3 | 1,040 | 27.03% |
| IBN241220C00029000 | 2024-06-13 1:17PM EDT | 29.00 | 0.55 | 1.85 | 2.00 | 0.00 | - | 1 | 215 | 25.12% |
| IBN241220C00030000 | 2024-06-27 11:56AM EDT | 30.00 | 1.45 | 1.35 | 1.45 | +0.05 | +3.57% | 1 | 726 | 23.54% |
| IBN241220C00031000 | 2024-06-27 1:01PM EDT | 31.00 | 1.08 | 0.95 | 1.10 | +0.53 | +96.36% | 100 | 1,000 | 23.49% |
| IBN241220C00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.85 | 0.60 | 0.80 | +0.14 | +19.72% | 1 | 29 | 23.15% |
| IBN241220C00033000 | 2024-06-27 1:01PM EDT | 33.00 | 0.49 | 0.40 | 0.55 | +0.30 | +157.89% | 100 | 68 | 22.53% |
| IBN241220C00034000 | 2024-06-20 11:50AM EDT | 34.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 11 | 11 | 22.68% |
| IBN241220C00035000 | 2024-06-27 1:55PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | +0.06 | +42.86% | 1 | 259 | 21.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN241220P00012500 | 2024-03-07 1:40PM EDT | 12.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 115.14% |
| IBN241220P00015000 | 2024-06-04 3:58PM EDT | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 68.56% |
| IBN241220P00017500 | 2024-03-28 3:51PM EDT | 17.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 20 | 25 | 77.59% |
| IBN241220P00019000 | 2024-04-26 12:27PM EDT | 19.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 47 | 160 | 57.57% |
| IBN241220P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 123 | 38.67% |
| IBN241220P00021000 | 2024-06-04 1:53PM EDT | 21.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 48.44% |
| IBN241220P00022500 | 2024-06-03 11:39AM EDT | 22.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 1,868 | 44.09% |
| IBN241220P00024000 | 2024-06-06 12:44PM EDT | 24.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 21 | 33 | 24.32% |
| IBN241220P00025000 | 2024-06-11 9:54AM EDT | 25.00 | 0.30 | 0.25 | 0.40 | -0.50 | -62.50% | 22 | 1,120 | 22.66% |
| IBN241220P00026000 | 2024-06-25 2:30PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 20 | 135 | 21.24% |
| IBN241220P00027000 | 2024-06-27 1:17PM EDT | 27.00 | 0.70 | 0.65 | 0.75 | -1.10 | -61.11% | 26 | 386 | 19.78% |
| IBN241220P00028000 | 2024-06-27 1:08PM EDT | 28.00 | 1.00 | 0.95 | 1.05 | -1.05 | -51.22% | 23 | 60 | 18.73% |
| IBN241220P00029000 | 2024-06-27 1:18PM EDT | 29.00 | 1.40 | 1.35 | 1.50 | -0.55 | -28.21% | 10 | 95 | 18.41% |
| IBN241220P00030000 | 2024-06-25 11:25AM EDT | 30.00 | 2.55 | 1.85 | 2.00 | 0.00 | - | 1 | 300 | 17.36% |
| IBN241220P00031000 | 2024-06-20 11:51AM EDT | 31.00 | 3.50 | 1.55 | 2.85 | 0.00 | - | 4 | 61 | 19.63% |
| IBN241220P00035000 | 2024-01-29 11:04AM EDT | 35.00 | 10.40 | 7.50 | 11.80 | 0.00 | - | - | 0 | 70.31% |
© 2024 Yahoo. All rights reserved.