Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240621C00005000 | 2023-12-27 1:10PM EDT | 5.00 | 12.10 | 12.40 | 13.80 | 0.00 | - | 1 | 0 | 310.35% |
| IEP240621C00007500 | 2023-12-28 4:23PM EDT | 7.50 | 9.82 | 8.10 | 11.20 | 0.00 | - | 1 | 1 | 278.52% |
| IEP240621C00010000 | 2024-03-07 4:39PM EDT | 10.00 | 9.60 | 6.70 | 8.70 | 0.00 | - | 640 | 0 | 119.53% |
| IEP240621C00012500 | 2024-03-28 3:56PM EDT | 12.50 | 4.98 | 4.30 | 6.10 | 0.00 | - | 4 | 61 | 80.27% |
| IEP240621C00015000 | 2024-05-01 11:27AM EDT | 15.00 | 3.08 | 2.30 | 2.75 | +0.43 | +16.23% | 8 | 345 | 49.12% |
| IEP240621C00017500 | 2024-05-01 12:37PM EDT | 17.50 | 1.15 | 0.85 | 1.15 | +0.27 | +30.68% | 12 | 1,147 | 46.14% |
| IEP240621C00020000 | 2024-05-01 3:21PM EDT | 20.00 | 0.28 | 0.25 | 0.40 | -0.12 | -30.00% | 89 | 5,016 | 47.07% |
| IEP240621C00022500 | 2024-05-01 9:32AM EDT | 22.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 153 | 612 | 50.59% |
| IEP240621C00025000 | 2024-04-30 1:46PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 62 | 1,082 | 62.31% |
| IEP240621C00027500 | 2024-04-03 11:58AM EDT | 27.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 410 | 96.19% |
| IEP240621C00030000 | 2024-04-11 3:24PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 41 | 332 | 81.25% |
| IEP240621C00032500 | 2024-02-21 4:53PM EDT | 32.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 45 | 208 | 100.39% |
| IEP240621C00035000 | 2024-04-29 10:56AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 208 | 94.14% |
| IEP240621C00037500 | 2023-11-08 12:36PM EDT | 37.50 | 0.15 | 0.00 | 2.30 | 0.00 | - | - | 1 | 185.45% |
| IEP240621C00040000 | 2024-05-01 1:56PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 497 | 92.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240621P00007500 | 2023-12-26 10:57AM EDT | 7.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 161.72% |
| IEP240621P00010000 | 2024-04-30 12:03PM EDT | 10.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 1,775 | 127.54% |
| IEP240621P00012500 | 2024-04-24 1:42PM EDT | 12.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 2,597 | 73.63% |
| IEP240621P00015000 | 2024-05-01 3:40PM EDT | 15.00 | 0.50 | 0.35 | 0.75 | +0.15 | +42.86% | 26 | 594 | 59.96% |
| IEP240621P00017500 | 2024-05-01 2:01PM EDT | 17.50 | 1.55 | 1.00 | 1.75 | +0.30 | +24.00% | 8 | 1,987 | 50.98% |
| IEP240621P00020000 | 2024-04-19 11:10AM EDT | 20.00 | 3.85 | 1.95 | 4.70 | 0.00 | - | 2 | 813 | 62.01% |
| IEP240621P00022500 | 2024-04-09 2:24PM EDT | 22.50 | 5.80 | 3.50 | 7.90 | 0.00 | - | 10 | 1,657 | 78.22% |
| IEP240621P00025000 | 2024-03-18 9:53AM EDT | 25.00 | 8.47 | 6.00 | 10.50 | 0.00 | - | 1 | 34 | 98.44% |
| IEP240621P00027500 | 2024-01-18 12:17PM EDT | 27.50 | 10.93 | 6.10 | 10.50 | 0.00 | - | 10 | 16 | 97.95% |
| IEP240621P00030000 | 2024-04-04 3:05PM EDT | 30.00 | 13.53 | 11.10 | 15.40 | 0.00 | - | 10 | 23 | 126.17% |
| IEP240621P00032500 | 2023-11-15 3:45PM EDT | 32.50 | 14.62 | 15.50 | 20.30 | 0.00 | - | - | 6 | 236.13% |
| IEP240621P00040000 | 2024-02-28 3:38PM EDT | 40.00 | 22.11 | 21.10 | 26.00 | 0.00 | - | 1 | 4 | 183.59% |
© 2024 Yahoo. All rights reserved.