Singapore markets close in 7 hours 1 minute
Straits Times Index
3,304.87 +7.98 (+0.24%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,508.05 +300.92 (+1.65%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,327.42 +2,178.70 (+3.81%) CMC Crypto 200
1,282.02 +11.27 (+0.89%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621C00065000 | 2024-01-02 4:41PM EDT | 65.00 | 62.00 | 63.00 | 67.40 | 0.00 | - | - | 1 | 163.65% |
| ICE240621C00070000 | 2024-01-02 4:35PM EDT | 70.00 | 57.20 | 58.50 | 62.60 | 0.00 | - | - | 1 | 153.56% |
| ICE240621C00075000 | 2023-11-01 3:27PM EDT | 75.00 | 35.60 | 38.90 | 42.90 | 0.00 | - | 2 | 3 | 0.00% |
| ICE240621C00085000 | 2024-04-11 11:55AM EDT | 85.00 | 48.38 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 55.32% |
| ICE240621C00090000 | 2024-01-03 4:45PM EDT | 90.00 | 37.10 | 38.00 | 42.40 | 0.00 | - | 2 | 11 | 98.82% |
| ICE240621C00095000 | 2024-02-08 10:33AM EDT | 95.00 | 40.95 | 43.00 | 46.10 | 0.00 | - | 1 | 14 | 160.96% |
| ICE240621C00100000 | 2024-03-15 12:54PM EDT | 100.00 | 36.79 | 33.90 | 36.30 | 0.00 | - | 1 | 5 | 114.65% |
| ICE240621C00105000 | 2024-03-01 11:32AM EDT | 105.00 | 34.34 | 31.50 | 36.00 | 0.00 | - | 1 | 16 | 125.90% |
| ICE240621C00110000 | 2024-04-23 12:41PM EDT | 110.00 | 23.27 | 15.00 | 19.70 | 0.00 | - | 1 | 86 | 52.54% |
| ICE240621C00115000 | 2024-05-02 3:22PM EDT | 115.00 | 13.00 | 10.60 | 13.80 | -13.38 | -50.72% | 2 | 136 | 36.24% |
| ICE240621C00120000 | 2024-05-02 11:22AM EDT | 120.00 | 8.00 | 8.00 | 10.40 | -3.20 | -28.57% | 3 | 415 | 36.41% |
| ICE240621C00125000 | 2024-05-02 11:52AM EDT | 125.00 | 4.47 | 4.40 | 4.70 | -2.98 | -40.00% | 3 | 185 | 20.90% |
| ICE240621C00130000 | 2024-05-02 3:50PM EDT | 130.00 | 1.95 | 1.95 | 2.15 | -1.55 | -44.29% | 672 | 727 | 19.12% |
| ICE240621C00135000 | 2024-05-02 12:52PM EDT | 135.00 | 0.60 | 0.60 | 0.75 | -1.35 | -69.23% | 23 | 1,407 | 17.87% |
| ICE240621C00140000 | 2024-05-02 1:36PM EDT | 140.00 | 0.25 | 0.20 | 0.30 | -0.47 | -65.28% | 19 | 826 | 18.78% |
| ICE240621C00145000 | 2024-05-01 3:25PM EDT | 145.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 23 | 429 | 26.51% |
| ICE240621C00150000 | 2024-04-22 3:34PM EDT | 150.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 237 | 31.28% |
| ICE240621C00155000 | 2024-04-10 11:40AM EDT | 155.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 153 | 35.69% |
| ICE240621C00160000 | 2024-04-15 10:16AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 47 | 36.04% |
| ICE240621C00170000 | 2023-08-29 11:52AM EDT | 170.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | - | 1 | 45.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240621P00050000 | 2023-10-11 2:52PM EDT | 50.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 103.32% |
| ICE240621P00055000 | 2024-01-02 1:36PM EDT | 55.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 117.38% |
| ICE240621P00065000 | 2024-01-02 1:34PM EDT | 65.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 75.98% |
| ICE240621P00070000 | 2024-01-02 1:36PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 37 | 68.16% |
| ICE240621P00075000 | 2024-01-02 1:34PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 52 | 56 | 60.94% |
| ICE240621P00080000 | 2024-04-15 1:44PM EDT | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 69.24% |
| ICE240621P00085000 | 2023-12-20 10:37AM EDT | 85.00 | 0.29 | 0.00 | 1.05 | 0.00 | - | 2 | 47 | 65.48% |
| ICE240621P00090000 | 2024-01-19 3:14PM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 67.87% |
| ICE240621P00095000 | 2024-02-26 11:32AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| ICE240621P00100000 | 2024-04-15 10:11AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 317 | 35.06% |
| ICE240621P00105000 | 2024-05-02 3:34PM EDT | 105.00 | 0.15 | 0.05 | 0.70 | -0.08 | -34.78% | 2 | 65 | 38.06% |
| ICE240621P00110000 | 2024-05-02 2:30PM EDT | 110.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 4 | 1,309 | 24.83% |
| ICE240621P00115000 | 2024-05-02 2:30PM EDT | 115.00 | 0.52 | 0.40 | 0.55 | +0.17 | +48.57% | 3 | 436 | 21.66% |
| ICE240621P00120000 | 2024-05-02 1:40PM EDT | 120.00 | 1.20 | 1.00 | 1.15 | +0.25 | +26.32% | 15 | 288 | 19.17% |
| ICE240621P00125000 | 2024-05-02 3:50PM EDT | 125.00 | 2.55 | 2.40 | 2.55 | +0.61 | +31.44% | 79 | 444 | 17.58% |
| ICE240621P00130000 | 2024-05-02 1:02PM EDT | 130.00 | 5.18 | 4.00 | 5.20 | +1.04 | +25.12% | 7 | 125 | 16.77% |
| ICE240621P00135000 | 2024-05-02 9:54AM EDT | 135.00 | 10.00 | 7.60 | 9.00 | +3.00 | +42.86% | 10 | 148 | 16.03% |
| ICE240621P00140000 | 2024-04-26 10:22AM EDT | 140.00 | 9.20 | 11.50 | 16.00 | 0.00 | - | 3 | 524 | 37.70% |
| ICE240621P00145000 | 2024-04-22 9:46AM EDT | 145.00 | 12.90 | 16.20 | 20.40 | 0.00 | - | 1 | 40 | 40.03% |
| ICE240621P00150000 | 2024-02-26 12:52PM EDT | 150.00 | 12.50 | 11.50 | 14.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.