ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 2023-12-07 12:03PM EDT | 13.00 | 11.30 | 9.10 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| IBN240517C00015000 | 2023-10-26 1:47PM EDT | 15.00 | 7.60 | 7.40 | 8.20 | 0.00 | - | 5 | 0 | 0.00% |
| IBN240517C00016000 | 2023-10-20 10:34AM EDT | 16.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| IBN240517C00017000 | 2023-10-25 9:58AM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00018000 | 2023-10-25 3:26PM EDT | 18.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00019000 | 2024-04-29 9:45AM EDT | 19.00 | 8.60 | 5.70 | 9.90 | 0.00 | - | 1 | 1 | 98.44% |
| IBN240517C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 7.70 | 4.70 | 8.90 | 0.00 | - | 40 | 209 | 84.38% |
| IBN240517C00021000 | 2024-04-24 2:35PM EDT | 21.00 | 5.20 | 3.70 | 7.90 | 0.00 | - | 5 | 20 | 71.88% |
| IBN240517C00022000 | 2024-05-01 2:44PM EDT | 22.00 | 5.70 | 2.65 | 6.90 | 0.00 | - | 40 | 343 | 285.06% |
| IBN240517C00023000 | 2024-04-19 2:05PM EDT | 23.00 | 2.85 | 3.20 | 5.70 | 0.00 | - | 20 | 203 | 137.31% |
| IBN240517C00024000 | 2024-05-07 10:44AM EDT | 24.00 | 3.00 | 0.70 | 4.90 | 0.00 | - | 40 | 212 | 222.66% |
| IBN240517C00025000 | 2024-05-09 12:30PM EDT | 25.00 | 1.85 | 1.25 | 2.65 | 0.00 | - | 20 | 420 | 104.69% |
| IBN240517C00026000 | 2024-05-10 11:59AM EDT | 26.00 | 0.85 | 0.85 | 1.00 | -0.29 | -25.44% | 5 | 1,306 | 32.81% |
| IBN240517C00027000 | 2024-05-10 3:30PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 9 | 1,489 | 25.00% |
| IBN240517C00028000 | 2024-05-10 1:30PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 691 | 24.02% |
| IBN240517C00029000 | 2024-05-02 2:27PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 734 | 36.91% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 346 | 48.44% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 83.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 2024-01-16 10:54AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 110 | 123 | 133.59% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 173.44% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 151.56% |
| IBN240517P00022000 | 2024-04-26 11:21AM EDT | 22.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1,500 | 3,581 | 103.52% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 560 | 109.57% |
| IBN240517P00024000 | 2024-04-26 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 121 | 86.33% |
| IBN240517P00025000 | 2024-04-30 3:22PM EDT | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 918 | 46.88% |
| IBN240517P00026000 | 2024-05-09 12:12PM EDT | 26.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 447 | 27.93% |
| IBN240517P00027000 | 2024-05-08 11:04AM EDT | 27.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 10 | 461 | 21.09% |
| IBN240517P00028000 | 2024-05-08 3:59PM EDT | 28.00 | 1.00 | 0.60 | 1.80 | 0.00 | - | 101 | 1 | 67.38% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 0.30 | 4.40 | 0.00 | - | 4 | 2 | 193.36% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 2.00 | 4.70 | 0.00 | - | 5 | 0 | 62.50% |
© 2024 Yahoo. All rights reserved.