Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517C00002500 | 2024-04-30 2:55PM EDT | 2.50 | 15.40 | 13.80 | 15.80 | 0.00 | - | - | 0 | 662.50% |
| IEP240517C00005000 | 2024-05-06 12:47PM EDT | 5.00 | 12.30 | 11.40 | 13.40 | 0.00 | - | 5 | 6 | 484.38% |
| IEP240517C00012500 | 2024-03-19 2:06PM EDT | 12.50 | 4.80 | 2.90 | 5.50 | 0.00 | - | 20 | 60 | 247.46% |
| IEP240517C00015000 | 2024-04-30 11:39AM EDT | 15.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 0.00% |
| IEP240517C00017000 | 2024-05-07 9:41AM EDT | 17.00 | 1.15 | 0.25 | 1.15 | -0.08 | -6.50% | 40 | 1 | 51.76% |
| IEP240517C00017500 | 2024-05-07 3:39PM EDT | 17.50 | 0.49 | 0.45 | 0.95 | -0.06 | -10.91% | 13 | 1,924 | 71.29% |
| IEP240517C00018000 | 2024-05-07 11:40AM EDT | 18.00 | 0.35 | 0.25 | 0.60 | 0.00 | - | 18 | 250 | 63.28% |
| IEP240517C00018500 | 2024-05-07 3:35PM EDT | 18.50 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 108 | 227 | 61.72% |
| IEP240517C00019000 | 2024-05-02 10:55AM EDT | 19.00 | 0.15 | 0.10 | 1.55 | 0.00 | - | 1 | 8 | 125.98% |
| IEP240517C00019500 | 2024-04-29 9:30AM EDT | 19.50 | 0.05 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 109.77% |
| IEP240517C00020000 | 2024-05-07 10:57AM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 44 | 1,064 | 79.69% |
| IEP240517C00021500 | 2024-05-02 2:33PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 131.64% |
| IEP240517C00022000 | 2024-05-02 10:08AM EDT | 22.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 5 | 16 | 110.94% |
| IEP240517C00022500 | 2024-05-02 3:20PM EDT | 22.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 57 | 89.06% |
| IEP240517C00025000 | 2024-05-01 12:51PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 37 | 138.28% |
| IEP240517C00027500 | 2024-03-22 1:27PM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 191.02% |
| IEP240517C00035000 | 2024-05-03 1:18PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 176.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517P00010000 | 2024-04-05 3:33PM EDT | 10.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 50 | 50 | 338.28% |
| IEP240517P00012500 | 2024-04-26 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 45 | 158.98% |
| IEP240517P00015000 | 2024-05-06 3:20PM EDT | 15.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 14 | 564 | 84.18% |
| IEP240517P00016000 | 2024-05-07 10:43AM EDT | 16.00 | 0.35 | 0.05 | 1.70 | +0.25 | +250.00% | 2 | 42 | 120.51% |
| IEP240517P00016500 | 2024-04-26 2:46PM EDT | 16.50 | 0.70 | 0.00 | 1.00 | 0.00 | - | 4 | 7 | 67.77% |
| IEP240517P00017000 | 2024-05-07 9:30AM EDT | 17.00 | 0.80 | 0.00 | 1.00 | +0.10 | +14.29% | 1 | 12 | 91.60% |
| IEP240517P00017500 | 2024-05-07 3:09PM EDT | 17.50 | 1.25 | 0.60 | 1.30 | +0.10 | +8.70% | 7 | 1,598 | 64.45% |
| IEP240517P00018000 | 2024-05-07 9:30AM EDT | 18.00 | 1.45 | 0.20 | 0.00 | -0.10 | -6.45% | 1 | 3 | 0.00% |
| IEP240517P00018500 | 2024-04-24 9:30AM EDT | 18.50 | 2.10 | 0.40 | 5.00 | 0.00 | - | - | 2 | 159.57% |
| IEP240517P00019500 | 2024-05-01 9:30AM EDT | 19.50 | 2.60 | 0.80 | 5.50 | 0.00 | - | - | 1 | 137.70% |
| IEP240517P00020000 | 2024-05-07 3:13PM EDT | 20.00 | 3.60 | 1.40 | 6.00 | 0.00 | - | 8 | 586 | 153.91% |
| IEP240517P00022500 | 2024-04-03 10:21AM EDT | 22.50 | 6.50 | 3.50 | 8.00 | 0.00 | - | 2 | 3 | 153.32% |
| IEP240517P00027500 | 2024-04-01 1:13PM EDT | 27.50 | 11.06 | 8.10 | 12.90 | 0.00 | - | - | 1 | 175.00% |
| IEP240517P00030000 | 2024-04-01 1:16PM EDT | 30.00 | 14.03 | 10.60 | 15.40 | 0.00 | - | - | 1 | 198.05% |
© 2024 Yahoo. All rights reserved.