ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 2023-12-07 12:03PM EDT | 13.00 | 11.30 | 9.10 | 13.70 | 0.00 | - | 1 | 2 | 0.00% |
| IBN240517C00015000 | 2023-10-26 1:47PM EDT | 15.00 | 7.60 | 7.40 | 8.20 | 0.00 | - | 5 | 0 | 0.00% |
| IBN240517C00016000 | 2023-10-20 10:34AM EDT | 16.00 | 6.90 | 6.00 | 7.30 | 0.00 | - | 5 | 5 | 0.00% |
| IBN240517C00017000 | 2023-10-25 9:58AM EDT | 17.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00018000 | 2023-10-25 3:26PM EDT | 18.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | - | 0 | 0.00% |
| IBN240517C00019000 | 2024-04-29 9:45AM EDT | 19.00 | 8.60 | 7.80 | 10.60 | 0.00 | - | 1 | 1 | 159.57% |
| IBN240517C00020000 | 2024-04-29 10:19AM EDT | 20.00 | 7.70 | 6.80 | 9.60 | 0.00 | - | 40 | 209 | 143.36% |
| IBN240517C00021000 | 2024-04-24 2:35PM EDT | 21.00 | 5.20 | 5.80 | 8.60 | 0.00 | - | 5 | 20 | 127.54% |
| IBN240517C00022000 | 2024-04-30 9:49AM EDT | 22.00 | 5.45 | 0.00 | 0.00 | +0.05 | +0.93% | 20 | 350 | 0.00% |
| IBN240517C00023000 | 2024-04-19 2:05PM EDT | 23.00 | 2.85 | 3.90 | 5.30 | 0.00 | - | 20 | 203 | 103.61% |
| IBN240517C00024000 | 2024-04-29 10:29AM EDT | 24.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| IBN240517C00025000 | 2024-04-29 9:34AM EDT | 25.00 | 2.30 | 2.00 | 3.40 | 0.00 | - | 1 | 316 | 78.03% |
| IBN240517C00026000 | 2024-04-30 9:30AM EDT | 26.00 | 1.33 | 1.60 | 1.75 | -0.27 | -16.87% | 25 | 1,427 | 28.32% |
| IBN240517C00027000 | 2024-04-30 9:53AM EDT | 27.00 | 0.85 | 0.80 | 0.85 | +0.09 | +11.84% | 329 | 1,667 | 20.51% |
| IBN240517C00028000 | 2024-04-29 3:41PM EDT | 28.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 35 | 699 | 21.44% |
| IBN240517C00029000 | 2024-04-29 1:05PM EDT | 29.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 729 | 21.19% |
| IBN240517C00030000 | 2024-04-09 9:44AM EDT | 30.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 50 | 346 | 60.35% |
| IBN240517C00032000 | 2023-08-03 2:23PM EDT | 32.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | - | 30 | 55.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 2024-01-16 10:54AM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 110 | 123 | 95.31% |
| IBN240517P00020000 | 2024-02-12 11:50AM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 428 | 123.05% |
| IBN240517P00021000 | 2024-02-08 10:52AM EDT | 21.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 199 | 108.98% |
| IBN240517P00022000 | 2024-04-26 11:21AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,500 | 3,581 | 51.56% |
| IBN240517P00023000 | 2024-04-18 1:48PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 560 | 81.54% |
| IBN240517P00024000 | 2024-04-26 10:25AM EDT | 24.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 121 | 59.18% |
| IBN240517P00025000 | 2024-04-29 3:39PM EDT | 25.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 52 | 923 | 39.45% |
| IBN240517P00026000 | 2024-04-29 3:24PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 263 | 24.41% |
| IBN240517P00027000 | 2024-04-30 9:47AM EDT | 27.00 | 0.24 | 0.10 | 0.20 | +0.04 | +20.00% | 201 | 66 | 17.97% |
| IBN240517P00028000 | 2024-04-29 11:40AM EDT | 28.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 5 | 8 | 16.90% |
| IBN240517P00029000 | 2024-04-11 11:32AM EDT | 29.00 | 2.64 | 1.20 | 2.85 | 0.00 | - | 4 | 2 | 82.81% |
| IBN240517P00030000 | 2024-04-04 3:32PM EDT | 30.00 | 4.40 | 0.00 | 2.85 | 0.00 | - | 5 | 0 | 51.47% |
© 2024 Yahoo. All rights reserved.