Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117C00002500 | 2024-03-07 1:55PM EDT | 2.50 | 17.50 | 12.80 | 16.80 | 0.00 | - | 10 | 0 | 385.94% |
| IEP250117C00005000 | 2024-01-10 12:21PM EDT | 5.00 | 12.49 | 11.80 | 16.50 | 0.00 | - | 15 | 2 | 201.27% |
| IEP250117C00007500 | 2023-10-04 9:52AM EDT | 7.50 | 9.00 | 9.80 | 14.00 | 0.00 | - | - | 0 | 151.12% |
| IEP250117C00010000 | 2024-04-05 9:49AM EDT | 10.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IEP250117C00012500 | 2024-04-22 12:43PM EDT | 12.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IEP250117C00015000 | 2024-04-30 2:46PM EDT | 15.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IEP250117C00017500 | 2024-05-01 3:22PM EDT | 17.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IEP250117C00020000 | 2024-04-30 2:40PM EDT | 20.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IEP250117C00022500 | 2024-05-01 12:54PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IEP250117C00025000 | 2024-04-30 3:06PM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IEP250117C00027500 | 2024-04-30 10:17AM EDT | 27.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IEP250117C00030000 | 2024-05-01 10:14AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEP250117C00032500 | 2024-04-30 10:44AM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEP250117C00035000 | 2024-05-01 3:33PM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| IEP250117C00037500 | 2024-03-12 12:19PM EDT | 37.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 110 | 50.29% |
| IEP250117C00040000 | 2024-05-01 3:40PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IEP250117C00042500 | 2024-01-02 10:37AM EDT | 42.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| IEP250117C00045000 | 2024-04-23 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IEP250117C00047500 | 2024-02-29 11:25AM EDT | 47.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 67.38% |
| IEP250117C00050000 | 2024-05-01 3:44PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IEP250117C00055000 | 2024-04-03 11:18AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IEP250117C00060000 | 2024-04-22 1:42PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| IEP250117C00065000 | 2024-04-22 11:31AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| IEP250117C00070000 | 2024-03-22 3:43PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 149 | 85.55% |
| IEP250117C00075000 | 2024-05-01 10:43AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP250117P00002500 | 2024-02-29 3:04PM EDT | 2.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 158.59% |
| IEP250117P00005000 | 2023-05-26 1:58PM EDT | 5.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 123.14% |
| IEP250117P00007500 | 2024-04-23 11:44AM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IEP250117P00010000 | 2024-04-23 11:44AM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IEP250117P00012500 | 2024-05-01 1:55PM EDT | 12.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IEP250117P00015000 | 2024-05-01 1:48PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IEP250117P00017500 | 2024-04-25 12:58PM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IEP250117P00020000 | 2024-04-29 10:14AM EDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEP250117P00022500 | 2024-03-25 12:19PM EDT | 22.50 | 7.65 | 5.10 | 10.00 | 0.00 | - | 1 | 89 | 68.99% |
| IEP250117P00025000 | 2024-04-26 10:48AM EDT | 25.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEP250117P00027500 | 2024-03-15 1:02PM EDT | 27.50 | 11.90 | 9.50 | 14.10 | 0.00 | - | 1 | 108 | 72.12% |
| IEP250117P00030000 | 2024-04-18 12:33PM EDT | 30.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IEP250117P00032500 | 2024-02-21 10:41AM EDT | 32.50 | 17.50 | 14.80 | 19.50 | 0.00 | - | 3 | 110 | 90.82% |
| IEP250117P00035000 | 2024-02-05 3:44PM EDT | 35.00 | 18.50 | 15.70 | 20.10 | 0.00 | - | 3 | 122 | 54.00% |
| IEP250117P00037500 | 2023-11-24 10:30AM EDT | 37.50 | 22.14 | 19.00 | 23.30 | 0.00 | - | 12 | 62 | 79.69% |
| IEP250117P00040000 | 2024-03-05 4:28PM EDT | 40.00 | 22.50 | 22.10 | 25.20 | 0.00 | - | 1 | 582 | 83.64% |
| IEP250117P00045000 | 2024-03-25 2:25PM EDT | 45.00 | 28.80 | 26.50 | 31.00 | 0.00 | - | 10 | 282 | 93.02% |
| IEP250117P00050000 | 2024-03-12 12:39PM EDT | 50.00 | 34.00 | 31.00 | 35.50 | 0.00 | - | 1 | 124 | 85.50% |
| IEP250117P00055000 | 2023-12-19 10:33AM EDT | 55.00 | 40.10 | 35.50 | 40.50 | 0.00 | - | 1 | 130 | 81.64% |
| IEP250117P00060000 | 2024-04-15 9:45AM EDT | 60.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IEP250117P00065000 | 2023-05-04 10:28AM EDT | 65.00 | 40.86 | 41.50 | 46.50 | 0.00 | - | 1 | 12 | 0.00% |
| IEP250117P00070000 | 2023-04-10 9:38AM EDT | 70.00 | 23.80 | 40.00 | 45.00 | 0.00 | - | 2 | 8 | 0.00% |
| IEP250117P00075000 | 2024-03-25 12:19PM EDT | 75.00 | 58.00 | 56.00 | 60.60 | 0.00 | - | 1 | 152 | 107.81% |
© 2024 Yahoo. All rights reserved.