Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00105000 | 2024-04-09 10:36AM EDT | 105.00 | 37.90 | 33.70 | 36.90 | 0.00 | - | - | 4 | 41.80% |
| ICE250620C00125000 | 2024-03-15 9:32AM EDT | 125.00 | 23.35 | 19.50 | 24.50 | 0.00 | - | - | 1 | 38.51% |
| ICE250620C00130000 | 2024-04-26 10:31AM EDT | 130.00 | 16.70 | 16.30 | 19.50 | -1.70 | -9.24% | 1 | 3 | 33.49% |
| ICE250620C00135000 | 2024-01-31 11:30AM EDT | 135.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.78% |
| ICE250620C00140000 | 2024-04-09 3:29PM EDT | 140.00 | 13.90 | 11.00 | 14.00 | 0.00 | - | 37 | 46 | 30.87% |
| ICE250620C00145000 | 2024-04-09 3:26PM EDT | 145.00 | 11.50 | 9.10 | 9.70 | 0.00 | - | 82 | 83 | 26.22% |
| ICE250620C00150000 | 2024-04-25 10:39AM EDT | 150.00 | 7.60 | 7.10 | 7.60 | +0.30 | +4.11% | 17 | 125 | 25.03% |
| ICE250620C00155000 | 2024-04-22 1:58PM EDT | 155.00 | 5.98 | 5.60 | 6.10 | -0.30 | -4.78% | 8 | 32 | 24.52% |
| ICE250620C00160000 | 2024-04-24 11:25AM EDT | 160.00 | 4.70 | 4.10 | 4.80 | 0.00 | - | 1 | 43 | 23.96% |
| ICE250620C00165000 | 2024-04-26 10:42AM EDT | 165.00 | 3.60 | 3.10 | 3.70 | +0.20 | +5.88% | 3 | 157 | 23.40% |
| ICE250620C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 3.80 | 2.15 | 3.00 | 0.00 | - | 75 | 75 | 23.38% |
| ICE250620C00175000 | 2024-03-12 11:24AM EDT | 175.00 | 3.10 | 1.90 | 4.30 | 0.00 | - | - | 35 | 28.33% |
| ICE250620C00195000 | 2024-03-15 9:30AM EDT | 195.00 | 1.10 | 0.85 | 2.90 | 0.00 | - | - | 2 | 30.48% |
| ICE250620C00200000 | 2024-02-16 11:21AM EDT | 200.00 | 0.65 | 0.15 | 4.80 | 0.00 | - | 1 | 1 | 37.07% |
| ICE250620C00210000 | 2024-04-18 10:59AM EDT | 210.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | - | 9 | 38.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 2024-04-18 11:46AM EDT | 65.00 | 0.60 | 0.30 | 4.80 | 0.00 | - | 56 | 32 | 52.60% |
| ICE250620P00070000 | 2024-04-23 11:54AM EDT | 70.00 | 0.98 | 0.00 | 4.90 | 0.00 | - | 23 | 45 | 59.00% |
| ICE250620P00085000 | 2024-03-25 3:51PM EDT | 85.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | 2 | 4 | 31.14% |
| ICE250620P00090000 | 2024-04-01 9:51AM EDT | 90.00 | 1.45 | 1.60 | 1.95 | 0.00 | - | 1 | 4 | 29.75% |
| ICE250620P00095000 | 2024-03-25 9:30AM EDT | 95.00 | 1.75 | 0.00 | 5.40 | 0.00 | - | 1 | 8 | 38.05% |
| ICE250620P00100000 | 2024-03-26 3:51PM EDT | 100.00 | 2.28 | 2.40 | 2.95 | 0.00 | - | 100 | 64 | 26.81% |
| ICE250620P00105000 | 2024-04-18 10:25AM EDT | 105.00 | 4.00 | 3.10 | 3.80 | 0.00 | - | 1 | 9 | 25.94% |
| ICE250620P00110000 | 2024-04-22 10:57AM EDT | 110.00 | 4.60 | 3.80 | 4.50 | 0.00 | - | 1 | 22 | 24.26% |
| ICE250620P00115000 | 2024-04-23 10:42AM EDT | 115.00 | 5.20 | 4.80 | 5.30 | 0.00 | - | 3 | 2 | 22.52% |
| ICE250620P00120000 | 2024-04-24 11:56AM EDT | 120.00 | 6.40 | 6.00 | 6.80 | 0.00 | - | 2 | 311 | 21.89% |
| ICE250620P00125000 | 2024-04-11 3:56PM EDT | 125.00 | 7.60 | 5.50 | 9.90 | 0.00 | - | 150 | 168 | 23.73% |
| ICE250620P00130000 | 2024-04-17 12:56PM EDT | 130.00 | 10.90 | 7.90 | 9.90 | 0.00 | - | 1 | 152 | 19.23% |
| ICE250620P00135000 | 2024-04-08 2:19PM EDT | 135.00 | 9.80 | 9.30 | 11.90 | 0.00 | - | 32 | 41 | 17.88% |
| ICE250620P00145000 | 2024-04-08 3:42PM EDT | 145.00 | 14.40 | 14.70 | 19.10 | 0.00 | - | - | 1 | 19.04% |
© 2024 Yahoo. All rights reserved.