Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real-time 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 | 106.25% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 101.56% |
| 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 | 45.10 | 49.00 | 0.00 | - | 1 | 1 | 61.57% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 62.79% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 122.90% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 77.25% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 93.95% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 20.80 | 25.00 | 0.00 | - | 1 | 86 | 57.86% |
| ICE240621C00115000 | 2024-03-06 1:25PM EDT | 115.00 | 26.38 | 22.30 | 25.80 | 0.00 | - | 5 | 136 | 73.83% |
| ICE240621C00120000 | 2024-04-22 10:28AM EDT | 120.00 | 13.79 | 11.00 | 13.40 | 0.00 | - | 1 | 415 | 29.29% |
| ICE240621C00125000 | 2024-04-18 11:34AM EDT | 125.00 | 9.23 | 7.10 | 9.10 | 0.00 | - | 1 | 182 | 25.23% |
| ICE240621C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 5.60 | 5.20 | 5.40 | +0.10 | +1.82% | 1 | 423 | 22.00% |
| ICE240621C00135000 | 2024-04-26 2:15PM EDT | 135.00 | 2.95 | 2.55 | 2.80 | +0.40 | +15.69% | 4 | 1,382 | 20.39% |
| ICE240621C00140000 | 2024-04-26 3:41PM EDT | 140.00 | 1.05 | 1.05 | 1.20 | -0.15 | -12.50% | 16 | 800 | 19.20% |
| ICE240621C00145000 | 2024-04-25 2:13PM EDT | 145.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 43 | 449 | 18.73% |
| ICE240621C00150000 | 2024-04-22 3:34PM EDT | 150.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 237 | 23.98% |
| ICE240621C00155000 | 2024-04-10 11:40AM EDT | 155.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 153 | 28.35% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 29.15% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 38.14% |
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 | 101.17% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 114.94% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 75.39% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 67.97% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 61.13% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 54.79% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 66.50% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 69.39% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 37.55% |
| ICE240621P00105000 | 2024-02-22 4:15PM EDT | 105.00 | 0.23 | 0.00 | 0.70 | 0.00 | - | 1 | 65 | 41.38% |
| ICE240621P00110000 | 2024-03-22 12:55PM EDT | 110.00 | 0.20 | 0.30 | 0.40 | 0.00 | - | 5 | 1,310 | 30.27% |
| ICE240621P00115000 | 2024-04-26 2:31PM EDT | 115.00 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 1 | 436 | 24.22% |
| ICE240621P00120000 | 2024-04-26 2:31PM EDT | 120.00 | 0.70 | 0.70 | 0.85 | -0.10 | -12.50% | 1 | 286 | 22.68% |
| ICE240621P00125000 | 2024-04-26 3:21PM EDT | 125.00 | 1.40 | 1.40 | 1.60 | -0.05 | -3.45% | 1 | 446 | 20.51% |
| ICE240621P00130000 | 2024-04-26 11:26AM EDT | 130.00 | 3.00 | 2.80 | 3.00 | +0.04 | +1.35% | 6 | 96 | 18.54% |
| ICE240621P00135000 | 2024-04-24 3:09PM EDT | 135.00 | 5.40 | 5.20 | 5.50 | +0.30 | +5.88% | 1 | 156 | 17.35% |
| ICE240621P00140000 | 2024-04-26 10:22AM EDT | 140.00 | 9.20 | 7.40 | 11.00 | -0.30 | -3.16% | 3 | 521 | 28.06% |
| ICE240621P00145000 | 2024-04-22 9:46AM EDT | 145.00 | 12.90 | 12.00 | 16.00 | 0.00 | - | 1 | 76 | 35.03% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.