Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.91 +23.52 (+0.47%) Dow
38,122.85 +219.56 (+0.58%) Nasdaq
15,733.71 +128.23 (+0.82%) Bitcoin USD
59,285.05 +2,517.00 (+4.43%) CMC Crypto 200
1,274.41 +3.66 (+0.29%)
Intercontinental Exchange, Inc. (ICE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117C00045000 | 2023-05-02 11:55AM EDT | 45.00 | 62.34 | 60.30 | 64.30 | 0.00 | - | 1 | 1 | 0.00% |
| ICE250117C00055000 | 2023-01-31 12:27PM EDT | 55.00 | 54.00 | 48.60 | 52.50 | 0.00 | - | 1 | 0 | 0.00% |
| ICE250117C00060000 | 2024-02-08 11:39AM EDT | 60.00 | 76.20 | 77.70 | 82.50 | 0.00 | - | 1 | 1 | 133.62% |
| ICE250117C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 61.33 | 56.00 | 59.80 | 0.00 | - | 1 | 107 | 51.23% |
| ICE250117C00075000 | 2023-05-10 11:39AM EDT | 75.00 | 39.10 | 38.00 | 42.10 | 0.00 | - | 100 | 100 | 0.00% |
| ICE250117C00080000 | 2024-01-04 10:40AM EDT | 80.00 | 48.29 | 49.10 | 54.00 | 0.00 | - | 1 | 14 | 61.01% |
| ICE250117C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 31.52 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 45.95% |
| ICE250117C00090000 | 2023-05-03 1:45PM EDT | 90.00 | 26.20 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| ICE250117C00095000 | 2024-02-29 2:14PM EDT | 95.00 | 47.55 | 43.80 | 48.10 | 0.00 | - | 1 | 35 | 75.46% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 29.20 | 32.10 | 0.00 | - | 1 | 522 | 41.07% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 26.10 | 26.60 | 0.00 | - | 2 | 292 | 34.37% |
| ICE250117C00110000 | 2024-04-30 3:16PM EDT | 110.00 | 24.90 | 21.60 | 22.50 | 0.00 | - | 2 | 33 | 32.06% |
| ICE250117C00115000 | 2024-04-09 3:42PM EDT | 115.00 | 25.85 | 16.40 | 18.60 | 0.00 | - | 2 | 353 | 29.87% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 14.50 | 15.00 | 0.00 | - | 2 | 501 | 27.93% |
| ICE250117C00125000 | 2024-04-18 10:41AM EDT | 125.00 | 15.60 | 11.30 | 11.70 | 0.00 | - | 1 | 3,636 | 26.08% |
| ICE250117C00130000 | 2024-04-24 1:09PM EDT | 130.00 | 12.80 | 8.40 | 8.90 | 0.00 | - | 1 | 2,621 | 24.67% |
| ICE250117C00135000 | 2024-05-01 12:58PM EDT | 135.00 | 8.50 | 6.20 | 6.50 | 0.00 | - | 225 | 599 | 23.34% |
| ICE250117C00140000 | 2024-05-02 9:32AM EDT | 140.00 | 5.11 | 4.30 | 4.60 | -2.49 | -32.76% | 10 | 1,464 | 22.29% |
| ICE250117C00145000 | 2024-04-12 11:03AM EDT | 145.00 | 6.80 | 2.90 | 3.20 | 0.00 | - | 22 | 1,672 | 21.59% |
| ICE250117C00150000 | 2024-04-01 12:32PM EDT | 150.00 | 5.94 | 3.10 | 3.40 | 0.00 | - | 2 | 339 | 24.98% |
| ICE250117C00155000 | 2024-04-09 10:43AM EDT | 155.00 | 3.90 | 1.15 | 1.40 | 0.00 | - | 1 | 128 | 20.45% |
| ICE250117C00160000 | 2024-05-02 9:37AM EDT | 160.00 | 0.85 | 0.75 | 0.85 | -2.35 | -73.44% | 10 | 187 | 19.81% |
| ICE250117C00165000 | 2024-04-04 9:41AM EDT | 165.00 | 2.55 | 0.45 | 0.60 | 0.00 | - | 3 | 578 | 20.04% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.15 | 0.55 | 0.00 | - | 1 | 46 | 21.35% |
| ICE250117C00175000 | 2024-03-13 12:35PM EDT | 175.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 2 | 20 | 26.05% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 30.99% |
| ICE250117C00185000 | 2024-03-27 11:32AM EDT | 185.00 | 0.51 | 0.10 | 1.65 | 0.00 | - | 3 | 20 | 32.91% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 30.76% |
| ICE250117C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 10 | 5 | 26.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250117P00045000 | 2024-02-20 12:49PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 47.66% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 62.84% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 53.76% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 54.54% |
| ICE250117P00070000 | 2024-04-30 11:31AM EDT | 70.00 | 0.46 | 0.05 | 2.25 | 0.00 | - | 15 | 35 | 56.16% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 44.34% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 35.65% |
| ICE250117P00085000 | 2024-04-30 11:31AM EDT | 85.00 | 0.73 | 0.15 | 1.75 | 0.00 | - | 15 | 178 | 38.12% |
| ICE250117P00090000 | 2024-04-09 2:19PM EDT | 90.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 2 | 747 | 28.69% |
| ICE250117P00095000 | 2024-02-14 2:38PM EDT | 95.00 | 0.90 | 0.80 | 1.10 | 0.00 | - | 2 | 524 | 25.99% |
| ICE250117P00100000 | 2024-04-16 3:58PM EDT | 100.00 | 1.55 | 1.30 | 1.55 | 0.00 | - | 1 | 1,307 | 24.71% |
| ICE250117P00105000 | 2024-04-30 1:46PM EDT | 105.00 | 1.80 | 1.85 | 2.10 | 0.00 | - | 2 | 824 | 23.22% |
| ICE250117P00110000 | 2024-05-01 2:03PM EDT | 110.00 | 2.65 | 2.55 | 2.85 | 0.00 | - | 15 | 364 | 21.82% |
| ICE250117P00115000 | 2024-05-01 12:45PM EDT | 115.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 3 | 1,159 | 20.03% |
| ICE250117P00120000 | 2024-04-22 2:33PM EDT | 120.00 | 4.04 | 4.80 | 5.10 | 0.00 | - | 2 | 903 | 18.93% |
| ICE250117P00125000 | 2024-05-01 11:15AM EDT | 125.00 | 5.97 | 6.40 | 6.70 | 0.00 | - | 3 | 568 | 17.32% |
| ICE250117P00130000 | 2024-04-08 11:07AM EDT | 130.00 | 5.40 | 7.80 | 9.90 | 0.00 | - | 1 | 956 | 18.34% |
| ICE250117P00135000 | 2024-04-17 2:44PM EDT | 135.00 | 10.00 | 11.30 | 11.60 | 0.00 | - | 21 | 167 | 14.37% |
| ICE250117P00140000 | 2024-04-26 3:48PM EDT | 140.00 | 12.10 | 14.10 | 15.00 | 0.00 | - | 36 | 1,170 | 12.78% |
| ICE250117P00145000 | 2024-03-15 2:41PM EDT | 145.00 | 13.20 | 12.70 | 15.70 | 0.00 | - | 34 | 32 | 0.00% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 22.10 | 25.80 | 0.00 | - | 1 | 4 | 20.84% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 0.00% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 0.00% |
© 2024 Yahoo. All rights reserved.