NasdaqGS - Delayed Quote • USD
Icahn Enterprises L.P. (IEP)
At close: April 25 at 4:00 PM EDT
Pre-Market: 9:06 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240426C00013000 | 3/19/2024 6:10 PM | 13 | 4.20 | 3.80 | 6.50 | 0.00 | 0.00% | 60 | 40 | 784.38% |
| IEP240426C00014000 | 3/20/2024 1:36 PM | 14 | 3.20 | 2.45 | 5.30 | 0.00 | 0.00% | 20 | 40 | 550.00% |
| IEP240426C00015000 | 4/3/2024 1:40 PM | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 0.00% |
| IEP240426C00016000 | 4/24/2024 2:06 PM | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 101 | 0.00% |
| IEP240426C00016500 | 4/25/2024 7:45 PM | 16.5 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 93 | 0.00% |
| IEP240426C00017000 | 4/25/2024 7:45 PM | 17 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 645 | 0.00% |
| IEP240426C00017500 | 4/25/2024 7:54 PM | 17.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 530 | 12.50% |
| IEP240426C00018000 | 4/24/2024 4:19 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 192 | 25.00% |
| IEP240426C00018500 | 4/16/2024 3:11 PM | 18.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| IEP240426C00019000 | 4/24/2024 3:13 PM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 412 | 50.00% |
| IEP240426C00019500 | 4/17/2024 7:42 PM | 19.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| IEP240426C00020000 | 4/24/2024 2:53 PM | 20 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 69 | 50.00% |
| IEP240426C00021000 | 3/8/2024 8:06 PM | 21 | 0.37 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 0 | 284.38% |
| IEP240426C00022000 | 4/22/2024 3:17 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 50.00% |
| IEP240426C00024000 | 3/8/2024 4:39 PM | 24 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 492.19% |
| IEP240426C00030000 | 3/25/2024 5:59 PM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| IEP240426C00035000 | 3/28/2024 5:42 PM | 35 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240426P00015000 | 4/4/2024 4:49 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 21 | 50.00% |
| IEP240426P00016000 | 4/23/2024 7:58 PM | 16 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 59 | 50.00% |
| IEP240426P00016500 | 4/22/2024 7:56 PM | 16.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 121 | 25.00% |
| IEP240426P00017000 | 4/25/2024 3:56 PM | 17 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 621 | 12.50% |
| IEP240426P00017500 | 4/22/2024 2:20 PM | 17.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| IEP240426P00018000 | 4/23/2024 4:19 PM | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 466 | 0.00% |
| IEP240426P00019000 | 4/17/2024 3:02 PM | 19 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IEP240426P00020000 | 3/15/2024 6:46 PM | 20 | 2.70 | 2.60 | 2.95 | 0.00 | 0.00% | 2 | 32 | 179.69% |
| IEP240426P00024000 | 4/22/2024 3:04 PM | 24 | 8.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 15 | 0.00% |
Related Tickers
CVI CVR Energy, Inc.
33.38
-0.57%
SUN Sunoco LP
56.32
-0.11%
DKL Delek Logistics Partners, LP
39.32
-0.33%
VLO Valero Energy Corporation
167.13
+0.08%
PSX Phillips 66
157.24
-0.35%
CAPL CrossAmerica Partners LP
22.92
-0.74%
MPC Marathon Petroleum Corporation
199.51
+0.19%
DINO HF Sinclair Corporation
57.66
+0.40%
PBF PBF Energy Inc.
57.50
+0.56%
VTNR Vertex Energy, Inc.
1.3250
-7.34%