Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,316.09 +1,506.57 (+2.61%) CMC Crypto 200
1,272.88 +2.14 (+0.17%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920C00110000 | 2024-04-09 3:41PM EDT | 110.00 | 27.50 | 19.00 | 21.60 | 0.00 | - | 3 | 4 | 39.31% |
| ICE240920C00115000 | 2024-05-01 1:09PM EDT | 115.00 | 17.90 | 14.90 | 16.70 | 0.00 | - | 3 | 3 | 33.05% |
| ICE240920C00120000 | 2024-04-29 10:17AM EDT | 120.00 | 16.40 | 11.00 | 12.30 | 0.00 | - | 5 | 11 | 28.30% |
| ICE240920C00125000 | 2024-05-02 10:12AM EDT | 125.00 | 7.30 | 7.60 | 8.00 | -4.70 | -39.17% | 10 | 60 | 23.11% |
| ICE240920C00130000 | 2024-05-02 12:58PM EDT | 130.00 | 4.90 | 5.00 | 5.70 | -2.60 | -34.67% | 29 | 64 | 22.97% |
| ICE240920C00135000 | 2024-05-02 1:29PM EDT | 135.00 | 2.85 | 2.95 | 3.20 | -3.35 | -54.03% | 40 | 132 | 20.32% |
| ICE240920C00140000 | 2024-05-02 12:59PM EDT | 140.00 | 1.65 | 1.60 | 1.85 | -2.17 | -56.81% | 1 | 188 | 19.61% |
| ICE240920C00145000 | 2024-05-01 2:03PM EDT | 145.00 | 1.75 | 0.80 | 0.95 | 0.00 | - | 10 | 47 | 18.79% |
| ICE240920C00150000 | 2024-05-02 3:13PM EDT | 150.00 | 0.45 | 0.30 | 0.50 | -0.85 | -65.38% | 1 | 138 | 18.62% |
| ICE240920C00155000 | 2024-04-05 2:05PM EDT | 155.00 | 1.55 | 0.05 | 0.40 | 0.00 | - | 1 | 32 | 20.26% |
| ICE240920C00160000 | 2024-04-18 12:59PM EDT | 160.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 30.21% |
| ICE240920C00170000 | 2024-03-25 10:19AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 30.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE240920P00065000 | 2024-01-31 4:02PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| ICE240920P00085000 | 2024-04-18 10:03AM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 48.47% |
| ICE240920P00105000 | 2024-05-02 11:45AM EDT | 105.00 | 0.75 | 0.65 | 0.80 | +0.18 | +31.58% | 15 | 33 | 23.49% |
| ICE240920P00110000 | 2024-04-24 3:51PM EDT | 110.00 | 0.87 | 1.05 | 1.20 | 0.00 | - | 1 | 12 | 21.53% |
| ICE240920P00115000 | 2024-04-25 2:13PM EDT | 115.00 | 1.35 | 1.75 | 1.95 | 0.00 | - | 2 | 33 | 20.23% |
| ICE240920P00120000 | 2024-05-02 1:05PM EDT | 120.00 | 2.95 | 2.30 | 3.00 | +0.80 | +37.21% | 7 | 109 | 18.60% |
| ICE240920P00125000 | 2024-05-02 11:32AM EDT | 125.00 | 4.70 | 4.40 | 4.70 | +1.50 | +46.87% | 8 | 130 | 17.44% |
| ICE240920P00130000 | 2024-05-01 1:11PM EDT | 130.00 | 5.80 | 6.60 | 8.70 | 0.00 | - | 7 | 113 | 21.50% |
| ICE240920P00135000 | 2024-04-29 10:20AM EDT | 135.00 | 6.70 | 8.00 | 12.00 | 0.00 | - | 29 | 94 | 21.53% |
| ICE240920P00140000 | 2024-04-12 12:11PM EDT | 140.00 | 10.00 | 12.60 | 14.30 | 0.00 | - | 1 | 174 | 14.82% |
| ICE240920P00145000 | 2024-04-23 10:10AM EDT | 145.00 | 13.90 | 16.30 | 21.00 | 0.00 | - | 2 | 32 | 26.47% |
© 2024 Yahoo. All rights reserved.