Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00110000 | 2024-04-16 1:59PM EDT | 110.00 | 21.43 | 14.50 | 18.80 | 0.00 | - | 3 | 10 | 83.18% |
| ICE240517C00115000 | 2024-05-02 10:05AM EDT | 115.00 | 10.15 | 9.50 | 14.00 | -6.15 | -37.73% | 2 | 1 | 68.80% |
| ICE240517C00120000 | 2024-05-02 10:08AM EDT | 120.00 | 6.20 | 6.80 | 9.00 | -5.60 | -47.46% | 6 | 14 | 50.93% |
| ICE240517C00125000 | 2024-05-02 3:45PM EDT | 125.00 | 2.75 | 2.95 | 3.20 | -3.45 | -55.65% | 79 | 72 | 23.10% |
| ICE240517C00130000 | 2024-05-02 2:42PM EDT | 130.00 | 0.80 | 0.65 | 0.90 | -1.55 | -65.96% | 86 | 350 | 21.34% |
| ICE240517C00135000 | 2024-05-02 3:19PM EDT | 135.00 | 0.15 | 0.10 | 0.35 | -0.80 | -84.21% | 96 | 3,147 | 25.68% |
| ICE240517C00140000 | 2024-05-02 3:31PM EDT | 140.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 284 | 6,471 | 27.34% |
| ICE240517C00145000 | 2024-05-02 11:22AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 318 | 31.45% |
| ICE240517C00150000 | 2024-05-01 2:43PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 111 | 41.99% |
| ICE240517C00155000 | 2024-04-15 10:55AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 48.63% |
| ICE240517C00165000 | 2024-04-12 3:54PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 51.17% |
| ICE240517C00170000 | 2024-04-19 11:33AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 56.25% |
| ICE240517C00190000 | 2024-04-08 3:52PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00115000 | 2024-05-01 12:02PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 45 | 331 | 28.81% |
| ICE240517P00120000 | 2024-05-02 1:53PM EDT | 120.00 | 0.35 | 0.20 | 0.35 | -0.01 | -2.78% | 7 | 30 | 22.71% |
| ICE240517P00125000 | 2024-05-02 2:53PM EDT | 125.00 | 1.30 | 1.15 | 1.35 | +0.11 | +9.24% | 668 | 1,221 | 19.95% |
| ICE240517P00130000 | 2024-05-02 1:40PM EDT | 130.00 | 4.50 | 3.80 | 4.30 | +1.00 | +28.57% | 10 | 1,620 | 20.63% |
| ICE240517P00135000 | 2024-04-30 9:46AM EDT | 135.00 | 6.15 | 6.60 | 10.60 | 0.00 | - | 1 | 406 | 50.51% |
| ICE240517P00140000 | 2024-04-19 11:03AM EDT | 140.00 | 9.50 | 11.20 | 16.00 | 0.00 | - | 2 | 56 | 68.82% |
| ICE240517P00145000 | 2024-04-17 10:09AM EDT | 145.00 | 11.60 | 16.30 | 21.00 | 0.00 | - | 2 | 4 | 81.10% |
© 2024 Yahoo. All rights reserved.