NYSE - Delayed Quote • USD
ICICI Bank Limited (IBN)
At close: April 30 at 4:00 PM EDT
After hours: April 30 at 5:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 12/7/2023 4:03 PM | 13 | 11.30 | 9.10 | 13.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IBN240517C00015000 | 10/26/2023 5:47 PM | 15 | 7.60 | 7.40 | 8.20 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IBN240517C00016000 | 10/20/2023 2:34 PM | 16 | 6.90 | 6.00 | 7.30 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| IBN240517C00017000 | 10/25/2023 1:58 PM | 17 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBN240517C00018000 | 10/25/2023 7:26 PM | 18 | 4.90 | 4.60 | 5.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBN240517C00019000 | 4/29/2024 1:45 PM | 19 | 8.60 | 7.80 | 10.60 | 0.00 | 0.00% | 1 | 1 | 169.34% |
| IBN240517C00020000 | 4/29/2024 2:19 PM | 20 | 7.70 | 6.80 | 9.60 | 0.00 | 0.00% | 40 | 209 | 152.15% |
| IBN240517C00021000 | 4/24/2024 6:35 PM | 21 | 5.20 | 5.80 | 8.60 | 0.00 | 0.00% | 5 | 20 | 135.55% |
| IBN240517C00022000 | 4/30/2024 4:40 PM | 22 | 5.50 | 3.50 | 5.70 | 0.10 | 1.85% | 30 | 350 | 77.34% |
| IBN240517C00023000 | 4/19/2024 6:05 PM | 23 | 2.85 | 3.90 | 4.80 | 0.00 | 0.00% | 20 | 203 | 74.80% |
| IBN240517C00024000 | 4/29/2024 2:29 PM | 24 | 3.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 172 | 0.00% |
| IBN240517C00025000 | 4/29/2024 1:34 PM | 25 | 2.30 | 2.00 | 3.00 | 0.00 | 0.00% | 1 | 316 | 61.23% |
| IBN240517C00026000 | 4/30/2024 4:16 PM | 26 | 1.65 | 1.65 | 1.75 | 0.05 | 3.12% | 28 | 1,427 | 32.52% |
| IBN240517C00027000 | 4/30/2024 2:27 PM | 27 | 0.84 | 0.75 | 0.85 | 0.08 | 10.53% | 379 | 1,667 | 23.19% |
| IBN240517C00028000 | 4/30/2024 5:22 PM | 28 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 2 | 699 | 20.90% |
| IBN240517C00029000 | 4/30/2024 4:01 PM | 29 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 729 | 22.46% |
| IBN240517C00030000 | 4/9/2024 1:44 PM | 30 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 50 | 346 | 62.99% |
| IBN240517C00032000 | 8/3/2023 6:23 PM | 32 | 0.14 | 0.05 | 0.20 | 0.00 | 0.00% | - | 30 | 50.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 1/16/2024 2:54 PM | 19 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 110 | 123 | 97.66% |
| IBN240517P00020000 | 2/12/2024 3:50 PM | 20 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 428 | 125.98% |
| IBN240517P00021000 | 2/8/2024 2:52 PM | 21 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 199 | 111.43% |
| IBN240517P00022000 | 4/26/2024 3:21 PM | 22 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1,500 | 3,581 | 52.34% |
| IBN240517P00023000 | 4/18/2024 5:48 PM | 23 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 560 | 57.03% |
| IBN240517P00024000 | 4/26/2024 2:25 PM | 24 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 121 | 60.25% |
| IBN240517P00025000 | 4/30/2024 7:22 PM | 25 | 0.10 | 0.00 | 0.10 | 0.01 | 11.11% | 5 | 923 | 35.55% |
| IBN240517P00026000 | 4/30/2024 6:44 PM | 26 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 275 | 263 | 24.41% |
| IBN240517P00027000 | 4/30/2024 7:59 PM | 27 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 256 | 66 | 19.92% |
| IBN240517P00028000 | 4/29/2024 3:40 PM | 28 | 0.72 | 0.60 | 1.70 | 0.00 | 0.00% | 5 | 8 | 60.84% |
| IBN240517P00029000 | 4/11/2024 3:32 PM | 29 | 2.64 | 0.70 | 2.55 | 0.00 | 0.00% | 4 | 2 | 70.61% |
| IBN240517P00030000 | 4/4/2024 7:32 PM | 30 | 4.40 | 1.50 | 4.60 | 0.00 | 0.00% | 5 | 0 | 60.74% |
Related Tickers
HDB HDFC Bank Limited
57.60
-1.25%
HDFCBANK.NS HDFC Bank Limited
1,520.10
-0.61%
BSBR Banco Santander (Brasil) S.A.
5.56
+2.39%
ITUB Itaú Unibanco Holding S.A.
6.05
-2.89%
AXISBANK.NS Axis Bank Limited
1,165.90
+0.57%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,623.95
-1.00%
SBIN.NS State Bank of India
826.25
-0.03%
BBD Banco Bradesco S.A.
2.7000
-1.82%
AXB.IL Axis Bank Limited
70.00
-0.28%
KB KB Financial Group Inc.
53.97
-1.71%