NYSE - Delayed Quote • USD
Intercontinental Exchange, Inc. (ICE)
At close: May 6 at 4:00 PM EDT
After hours: May 6 at 6:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517C00110000 | 4/16/2024 5:59 PM | 110 | 21.43 | 19.80 | 24.00 | 0.00 | 0.00% | 3 | 10 | 74.76% |
| ICE240517C00115000 | 5/2/2024 2:05 PM | 115 | 10.15 | 15.90 | 17.00 | 0.00 | 0.00% | 2 | 2 | 62.60% |
| ICE240517C00120000 | 5/2/2024 2:08 PM | 120 | 6.20 | 9.00 | 12.80 | 0.00 | 0.00% | 6 | 14 | 61.91% |
| ICE240517C00125000 | 5/3/2024 1:35 PM | 125 | 5.78 | 5.30 | 6.90 | 0.00 | 0.00% | 3 | 52 | 29.98% |
| ICE240517C00130000 | 5/6/2024 5:50 PM | 130 | 2.40 | 2.35 | 2.50 | 0.10 | 4.35% | 9 | 229 | 19.75% |
| ICE240517C00135000 | 5/6/2024 7:50 PM | 135 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 97 | 3,024 | 18.46% |
| ICE240517C00140000 | 5/6/2024 7:41 PM | 140 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 196 | 6,512 | 22.07% |
| ICE240517C00145000 | 5/6/2024 3:07 PM | 145 | 0.09 | 0.00 | 0.05 | 0.04 | 80.00% | 54 | 318 | 27.93% |
| ICE240517C00150000 | 5/6/2024 2:45 PM | 150 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 111 | 50.68% |
| ICE240517C00155000 | 4/15/2024 2:55 PM | 155 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 47.85% |
| ICE240517C00165000 | 4/12/2024 7:54 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 25 | 52.34% |
| ICE240517C00170000 | 4/19/2024 3:33 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 58.20% |
| ICE240517C00190000 | 4/8/2024 7:52 PM | 190 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 106.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00100000 | 5/3/2024 1:30 PM | 100 | 0.34 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 4 | 75.20% |
| ICE240517P00110000 | 5/2/2024 4:56 PM | 110 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 51.76% |
| ICE240517P00115000 | 5/3/2024 1:30 PM | 115 | 0.42 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 312 | 43.56% |
| ICE240517P00120000 | 5/6/2024 3:33 PM | 120 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 2 | 28 | 33.79% |
| ICE240517P00125000 | 5/3/2024 2:16 PM | 125 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 4 | 885 | 22.51% |
| ICE240517P00130000 | 5/6/2024 2:30 PM | 130 | 1.05 | 0.80 | 1.05 | -0.45 | -30.00% | 1 | 1,116 | 17.80% |
| ICE240517P00135000 | 5/3/2024 3:31 PM | 135 | 4.25 | 3.30 | 4.20 | 0.00 | 0.00% | 12 | 394 | 18.92% |
| ICE240517P00140000 | 4/19/2024 3:03 PM | 140 | 9.50 | 6.90 | 10.90 | 0.00 | 0.00% | 2 | 33 | 58.28% |
| ICE240517P00145000 | 4/17/2024 2:09 PM | 145 | 11.60 | 12.20 | 15.30 | 0.00 | 0.00% | 2 | 0 | 64.43% |
Related Tickers
CME CME Group Inc.
208.00
+0.17%
MCO Moody's Corporation
387.70
+1.88%
CBOE Cboe Global Markets, Inc.
182.87
+1.78%
SPGI S&P Global Inc.
425.76
+0.14%
NDAQ Nasdaq, Inc.
61.60
+1.20%
MSCI MSCI Inc.
475.49
+1.81%
FDS FactSet Research Systems Inc.
436.08
+1.83%
DNB Dun & Bradstreet Holdings, Inc.
10.23
+5.25%
X.TO TMX Group Limited
37.00
-0.56%
MORN Morningstar, Inc.
298.98
+1.68%