Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP220617C00030000 | 2021-12-23 3:11PM EDT | 30.00 | 19.92 | 20.30 | 24.00 | 0.00 | - | 4 | 0 | 164.84% |
| IEP220617C00035000 | 2021-12-29 4:54PM EDT | 35.00 | 14.80 | 16.00 | 20.30 | 0.00 | - | - | 0 | 166.21% |
| IEP220617C00040000 | 2022-01-03 1:35PM EDT | 40.00 | 11.40 | 12.50 | 17.10 | 0.00 | - | 1 | 0 | 170.12% |
| IEP220617C00045000 | 2022-05-23 9:56AM EDT | 45.00 | 5.80 | 6.30 | 7.10 | 0.00 | - | 1 | 21 | 58.25% |
| IEP220617C00050000 | 2022-05-25 10:27AM EDT | 50.00 | 1.90 | 1.80 | 2.45 | -0.10 | -5.00% | 25 | 387 | 32.47% |
| IEP220617C00055000 | 2022-05-25 3:48PM EDT | 55.00 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 82 | 4,171 | 21.49% |
| IEP220617C00060000 | 2022-05-23 1:44PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,103 | 31.84% |
| IEP220617C00065000 | 2022-05-17 3:16PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 143 | 44.92% |
| IEP220617C00070000 | 2022-04-04 11:05AM EDT | 70.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 51.56% |
| IEP220617C00075000 | 2021-12-30 2:38PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 17 | 14 | 76.56% |
| IEP220617C00080000 | 2021-11-03 9:30AM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 174.61% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP220617P00030000 | 2022-04-13 11:56AM EDT | 30.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 110.94% |
| IEP220617P00035000 | 2022-05-16 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 94.73% |
| IEP220617P00040000 | 2022-05-25 1:59PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 2 | 318 | 55.27% |
| IEP220617P00045000 | 2022-05-25 12:53PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 20 | 1,633 | 38.57% |
| IEP220617P00050000 | 2022-05-25 3:40PM EDT | 50.00 | 0.60 | 0.50 | 0.70 | -0.11 | -15.49% | 26 | 1,728 | 24.41% |
| IEP220617P00055000 | 2022-05-23 10:58AM EDT | 55.00 | 4.30 | 3.10 | 5.50 | 0.00 | - | 2 | 1,309 | 62.06% |
| IEP220617P00060000 | 2022-05-20 12:37PM EDT | 60.00 | 9.10 | 6.00 | 10.90 | 0.00 | - | 5 | 273 | 97.75% |
| IEP220617P00065000 | 2022-05-06 2:23PM EDT | 65.00 | 12.90 | 11.10 | 15.30 | 0.00 | - | 30 | 19 | 105.81% |
| IEP220617P00070000 | 2022-01-13 11:34AM EDT | 70.00 | 19.00 | 17.80 | 20.90 | 0.00 | - | 10 | 17 | 95.26% |
| IEP220617P00075000 | 2021-12-01 12:21PM EDT | 75.00 | 27.59 | 26.50 | 31.40 | 0.00 | - | - | 1 | 223.56% |
© 2022 Yahoo. All rights reserved.
