NYSE - Delayed Quote • USD
Intercontinental Exchange, Inc. (ICE)
At close: 4:00 PM EDT
After hours: 6:11 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 | 20.70 | 24.60 | 0.00 | 0.00% | 3 | 10 | 75.90% |
| ICE240517C00115000 | 4/19/2024 6:20 PM | 115 | 16.30 | 16.00 | 19.50 | 0.00 | 0.00% | 1 | 1 | 62.35% |
| ICE240517C00120000 | 4/19/2024 3:40 PM | 120 | 11.80 | 12.80 | 15.20 | 0.00 | 0.00% | 11 | 14 | 56.81% |
| ICE240517C00125000 | 4/17/2024 2:12 PM | 125 | 8.55 | 8.40 | 8.70 | 0.00 | 0.00% | 1 | 6 | 29.90% |
| ICE240517C00130000 | 4/23/2024 7:59 PM | 130 | 4.70 | 4.50 | 4.90 | 0.40 | 9.30% | 6 | 144 | 26.40% |
| ICE240517C00135000 | 4/23/2024 7:51 PM | 135 | 1.95 | 1.95 | 2.10 | 0.05 | 2.63% | 52 | 722 | 23.38% |
| ICE240517C00140000 | 4/23/2024 7:54 PM | 140 | 0.65 | 0.65 | 0.70 | 0.00 | 0.00% | 208 | 6,025 | 22.22% |
| ICE240517C00145000 | 4/23/2024 7:56 PM | 145 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 32 | 328 | 23.34% |
| ICE240517C00150000 | 4/16/2024 1:30 PM | 150 | 0.13 | 0.00 | 0.35 | -0.14 | -51.85% | 2 | 108 | 32.03% |
| ICE240517C00155000 | 4/15/2024 2:55 PM | 155 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 11 | 30.37% |
| ICE240517C00165000 | 4/12/2024 7:54 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 25 | 36.52% |
| ICE240517C00170000 | 4/19/2024 3:33 PM | 170 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 40.63% |
| ICE240517C00190000 | 4/8/2024 7:52 PM | 190 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 74.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240517P00115000 | 4/17/2024 7:18 PM | 115 | 0.30 | 0.05 | 0.40 | 0.00 | 0.00% | - | 301 | 37.16% |
| ICE240517P00120000 | 4/23/2024 3:54 PM | 120 | 0.35 | 0.25 | 0.40 | -0.18 | -33.96% | 16 | 15 | 28.17% |
| ICE240517P00125000 | 4/22/2024 5:31 PM | 125 | 0.98 | 0.70 | 0.85 | 0.00 | 0.00% | 12 | 334 | 24.56% |
| ICE240517P00130000 | 4/23/2024 6:53 PM | 130 | 2.15 | 1.80 | 2.00 | -0.24 | -10.04% | 58 | 415 | 22.08% |
| ICE240517P00135000 | 4/23/2024 2:00 PM | 135 | 4.10 | 4.10 | 4.40 | -0.40 | -8.89% | 1 | 406 | 20.57% |
| ICE240517P00140000 | 4/19/2024 3:03 PM | 140 | 9.50 | 6.10 | 8.20 | 0.00 | 0.00% | 2 | 56 | 20.24% |
| ICE240517P00145000 | 4/17/2024 2:09 PM | 145 | 11.60 | 11.20 | 15.00 | 0.00 | 0.00% | 2 | 4 | 47.66% |
Related Tickers
CME CME Group Inc.
216.77
+0.60%
CBOE Cboe Global Markets, Inc.
178.82
-0.65%
SPGI S&P Global Inc.
413.26
-0.88%
NDAQ Nasdaq, Inc.
61.09
-0.18%
MCO Moody's Corporation
382.17
+0.77%
MSCI MSCI Inc.
446.00
-13.43%
FDS FactSet Research Systems Inc.
419.94
-4.22%
MORN Morningstar, Inc.
300.41
-0.86%
DNB Dun & Bradstreet Holdings, Inc.
9.31
+1.31%
LSEG.L London Stock Exchange Group plc
8,998.00
-1.12%