Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240503C00015000 | 2024-03-27 3:20PM EDT | 15.00 | 2.45 | 2.00 | 3.20 | 0.00 | - | 4 | 4 | 200.78% |
| IEP240503C00016500 | 2024-05-01 3:47PM EDT | 16.50 | 0.80 | 0.70 | 1.30 | -0.25 | -23.81% | 17 | 53 | 79.69% |
| IEP240503C00017000 | 2024-05-01 11:03AM EDT | 17.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 2 | 231 | 60.94% |
| IEP240503C00017500 | 2024-05-01 3:54PM EDT | 17.50 | 0.15 | 0.15 | 0.20 | -0.18 | -54.55% | 115 | 963 | 48.05% |
| IEP240503C00018000 | 2024-05-01 3:30PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 29 | 776 | 59.77% |
| IEP240503C00018500 | 2024-05-01 1:32PM EDT | 18.50 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 20 | 373 | 77.34% |
| IEP240503C00019000 | 2024-04-29 10:08AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 143 | 89.06% |
| IEP240503C00019500 | 2024-04-15 1:03PM EDT | 19.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 620.12% |
| IEP240503C00020000 | 2024-04-26 10:39AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 125.00% |
| IEP240503C00021000 | 2024-04-04 2:39PM EDT | 21.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 705.08% |
| IEP240503C00023000 | 2024-04-12 11:35AM EDT | 23.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 800.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240503P00013000 | 2024-03-25 2:42PM EDT | 13.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 425.39% |
| IEP240503P00014000 | 2024-03-28 11:16AM EDT | 14.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 567.97% |
| IEP240503P00015000 | 2024-04-22 11:09AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 86 | 135.94% |
| IEP240503P00015500 | 2024-04-22 12:31PM EDT | 15.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 679.30% |
| IEP240503P00016000 | 2024-04-26 3:20PM EDT | 16.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 10 | 41 | 107.81% |
| IEP240503P00016500 | 2024-05-01 11:14AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 234 | 51.56% |
| IEP240503P00017000 | 2024-05-01 11:19AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 415 | 49.22% |
| IEP240503P00017500 | 2024-05-01 3:37PM EDT | 17.50 | 0.25 | 0.20 | 0.35 | +0.10 | +66.67% | 23 | 67 | 57.81% |
| IEP240503P00018000 | 2024-04-29 10:22AM EDT | 18.00 | 0.65 | 0.40 | 0.75 | 0.00 | - | 10 | 384 | 71.88% |
| IEP240503P00024000 | 2024-04-22 11:04AM EDT | 24.00 | 8.23 | 6.30 | 7.40 | 0.00 | - | - | 15 | 342.19% |
© 2024 Yahoo. All rights reserved.