Singapore markets open in 1 hour 46 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,269.49 +1,344.68 (+2.32%) CMC Crypto 200
1,279.17 +8.42 (+0.66%)
Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241220C00110000 | 2024-03-15 3:39PM EDT | 110.00 | 30.00 | 28.20 | 31.00 | 0.00 | - | - | 5 | 54.25% |
| ICE241220C00115000 | 2024-04-24 1:56PM EDT | 115.00 | 23.00 | 17.00 | 17.80 | 0.00 | - | 1 | 6 | 28.88% |
| ICE241220C00125000 | 2024-03-21 3:54PM EDT | 125.00 | 20.30 | 14.60 | 15.70 | 0.00 | - | - | 27 | 37.34% |
| ICE241220C00130000 | 2024-03-04 11:41AM EDT | 130.00 | 17.10 | 15.50 | 18.00 | 0.00 | - | 1 | 9 | 48.43% |
| ICE241220C00135000 | 2024-03-14 3:17PM EDT | 135.00 | 11.72 | 10.00 | 10.90 | 0.00 | - | 10 | 29 | 35.50% |
| ICE241220C00140000 | 2024-05-02 2:08PM EDT | 140.00 | 3.60 | 3.60 | 3.90 | -3.40 | -48.57% | 4 | 23 | 21.43% |
| ICE241220C00145000 | 2024-04-25 11:52AM EDT | 145.00 | 4.50 | 2.20 | 2.60 | 0.00 | - | 1 | 6 | 20.76% |
| ICE241220C00150000 | 2024-04-11 11:43AM EDT | 150.00 | 3.80 | 1.35 | 1.60 | 0.00 | - | 2 | 11 | 19.93% |
| ICE241220C00155000 | 2024-02-27 3:37PM EDT | 155.00 | 4.35 | 3.70 | 4.20 | 0.00 | - | - | 5 | 31.58% |
| ICE241220C00165000 | 2024-04-02 12:21PM EDT | 165.00 | 1.83 | 0.00 | 0.65 | 0.00 | - | - | 1 | 21.46% |
| ICE241220C00170000 | 2024-04-05 1:25PM EDT | 170.00 | 1.17 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 32.23% |
| ICE241220C00175000 | 2024-03-07 11:11AM EDT | 175.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | - | 1 | 27.44% |
| ICE241220C00180000 | 2024-03-25 10:14AM EDT | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 27.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE241220P00090000 | 2024-01-22 2:33PM EDT | 90.00 | 0.95 | 0.45 | 0.95 | 0.00 | - | - | 6 | 30.49% |
| ICE241220P00095000 | 2024-01-22 2:33PM EDT | 95.00 | 1.30 | 0.00 | 1.10 | 0.00 | - | 9 | 10 | 27.64% |
| ICE241220P00100000 | 2024-04-16 3:34PM EDT | 100.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 24.36% |
| ICE241220P00105000 | 2024-04-30 9:53AM EDT | 105.00 | 1.37 | 1.35 | 1.65 | 0.00 | - | 1 | 4 | 22.73% |
| ICE241220P00110000 | 2024-04-15 1:29PM EDT | 110.00 | 2.20 | 2.05 | 2.40 | 0.00 | - | 4 | 5 | 21.63% |
| ICE241220P00115000 | 2024-04-30 10:18AM EDT | 115.00 | 2.60 | 2.90 | 3.30 | 0.00 | - | 1 | 6 | 20.15% |
| ICE241220P00120000 | 2024-05-02 10:04AM EDT | 120.00 | 4.90 | 4.30 | 4.60 | +2.05 | +71.93% | 1 | 24 | 18.90% |
| ICE241220P00125000 | 2024-04-15 3:30PM EDT | 125.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 11 | 12 | 17.34% |
| ICE241220P00130000 | 2024-04-29 10:09AM EDT | 130.00 | 6.10 | 8.00 | 10.20 | 0.00 | - | 13 | 30 | 20.48% |
| ICE241220P00135000 | 2024-03-21 3:34PM EDT | 135.00 | 6.10 | 8.20 | 9.60 | 0.00 | - | 14 | 37 | 9.71% |
| ICE241220P00140000 | 2024-03-21 3:31PM EDT | 140.00 | 8.00 | 10.90 | 13.50 | 0.00 | - | 5 | 18 | 6.18% |
| ICE241220P00145000 | 2024-04-12 10:43AM EDT | 145.00 | 14.40 | 17.00 | 20.20 | 0.00 | - | 6 | 6 | 17.84% |
| ICE241220P00150000 | 2024-03-21 11:20AM EDT | 150.00 | 13.80 | 17.20 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| ICE241220P00155000 | 2024-04-15 10:03AM EDT | 155.00 | 21.40 | 27.50 | 29.90 | 0.00 | - | - | 0 | 21.72% |
© 2024 Yahoo. All rights reserved.