Singapore markets open in 4 hours 40 minutes

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
124.64-0.68 (-0.54%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICE220218C001100002022-01-24 10:53AM EST110.0014.0014.9015.700.00-9610945.56%
ICE220218C001150002022-01-14 12:45PM EST115.0012.8510.5011.200.00-1439.67%
ICE220218C001200002022-01-18 12:13AM EST120.0013.506.607.000.00--133.57%
ICE220218C001250002022-01-25 2:43PM EST125.003.603.403.70-0.40-10.00%32829.76%
ICE220218C001300002022-01-25 1:44PM EST130.001.301.301.50-0.35-21.21%7715026.76%
ICE220218C001350002022-01-24 12:06PM EST135.000.350.350.550.00-312526.39%
ICE220218C001400002022-01-24 1:35PM EST140.000.110.050.250.00-1052728.42%
ICE220218C001450002022-01-25 2:01PM EST145.000.050.000.15-0.08-61.54%116731.74%
ICE220218C001500002022-01-14 10:21AM EST150.000.150.000.500.00-2847.31%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICE220218P000950002022-01-18 9:55AM EST95.000.130.050.350.00--256.06%
ICE220218P001000002022-01-18 11:48AM EST100.000.130.150.450.00-21150.78%
ICE220218P001050002022-01-24 12:28PM EST105.000.500.300.45-0.11-18.03%103245.36%
ICE220218P001100002022-01-24 3:47PM EST110.000.820.500.70+0.22+36.67%107040.06%
ICE220218P001150002022-01-25 2:34PM EST115.001.100.901.10-0.77-41.18%410434.47%
ICE220218P001200002022-01-25 2:01PM EST120.002.151.752.05-0.22-9.28%69830.88%
ICE220218P001250002022-01-25 2:36PM EST125.003.803.403.80-0.70-15.56%2416627.76%
ICE220218P001300002022-01-25 1:01PM EST130.007.806.306.70-0.35-4.29%513425.31%
ICE220218P001350002022-01-25 2:50PM EST135.0010.6010.4010.80-2.15-16.86%137124.76%
ICE220218P001400002022-01-24 9:30AM EST140.0016.7015.0015.900.00-11134.23%
ICE220218P001450002022-01-18 3:30PM EST145.0018.6519.8020.500.00-4431.35%