ICICI Bank Limited (IBN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN241220C00012500 | 2024-01-30 12:59PM EDT | 12.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IBN241220C00015000 | 2023-11-27 3:34PM EDT | 15.00 | 8.40 | 7.60 | 12.40 | 0.00 | - | - | 9 | 0.00% |
| IBN241220C00020000 | 2024-04-30 10:13AM EDT | 20.00 | 7.50 | 6.20 | 8.50 | 0.00 | - | 2 | 81 | 45.80% |
| IBN241220C00022500 | 2024-04-02 10:45AM EDT | 22.50 | 4.38 | 3.90 | 8.10 | 0.00 | - | 4 | 330 | 65.26% |
| IBN241220C00024000 | 2024-04-22 9:50AM EDT | 24.00 | 3.40 | 4.60 | 6.10 | 0.00 | - | 2 | 57 | 49.41% |
| IBN241220C00025000 | 2024-05-01 9:46AM EDT | 25.00 | 3.80 | 3.80 | 4.00 | -0.10 | -2.56% | 8 | 1,168 | 29.59% |
| IBN241220C00026000 | 2024-04-29 11:01AM EDT | 26.00 | 3.16 | 3.10 | 3.30 | 0.00 | - | 14 | 14 | 28.20% |
| IBN241220C00027000 | 2024-04-30 10:48AM EDT | 27.00 | 2.55 | 2.45 | 2.60 | 0.00 | - | 1 | 65 | 26.20% |
| IBN241220C00028000 | 2024-04-29 10:27AM EDT | 28.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 1 | 8 | 25.24% |
| IBN241220C00029000 | 2024-04-17 12:42PM EDT | 29.00 | 0.68 | 1.40 | 1.55 | 0.00 | - | 100 | 100 | 24.10% |
| IBN241220C00030000 | 2024-05-01 9:57AM EDT | 30.00 | 0.95 | 0.95 | 1.15 | -0.05 | -5.00% | 7 | 619 | 23.24% |
| IBN241220C00031000 | 2024-04-29 11:03AM EDT | 31.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 20 | 108 | 22.14% |
| IBN241220C00032000 | 2024-04-29 10:49AM EDT | 32.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 40 | 70 | 21.44% |
| IBN241220C00033000 | 2024-04-17 2:20PM EDT | 33.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | - | 5 | 21.44% |
| IBN241220C00035000 | 2024-04-29 11:07AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 257 | 21.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN241220P00012500 | 2024-03-07 1:40PM EDT | 12.50 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 96.97% |
| IBN241220P00015000 | 2024-04-03 1:39PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.64% |
| IBN241220P00017500 | 2024-03-28 3:51PM EDT | 17.50 | 0.10 | 0.05 | 2.20 | 0.00 | - | 20 | 25 | 63.92% |
| IBN241220P00019000 | 2024-04-26 12:27PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 47 | 160 | 32.52% |
| IBN241220P00020000 | 2024-04-26 3:00PM EDT | 20.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 117 | 28.86% |
| IBN241220P00021000 | 2024-04-04 12:08PM EDT | 21.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 25.34% |
| IBN241220P00022500 | 2024-04-15 3:10PM EDT | 22.50 | 0.56 | 0.20 | 0.80 | 0.00 | - | 5 | 1,873 | 32.62% |
| IBN241220P00024000 | 2024-04-29 12:17PM EDT | 24.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 20.31% |
| IBN241220P00025000 | 2024-04-30 12:35PM EDT | 25.00 | 0.59 | 0.50 | 0.60 | 0.00 | - | 5 | 239 | 18.75% |
| IBN241220P00026000 | 2024-04-18 11:03AM EDT | 26.00 | 1.66 | 0.75 | 0.85 | 0.00 | - | 2 | 33 | 17.80% |
| IBN241220P00027000 | 2024-04-18 11:03AM EDT | 27.00 | 2.16 | 1.10 | 1.20 | 0.00 | - | 1 | 174 | 17.04% |
| IBN241220P00028000 | 2024-04-29 12:56PM EDT | 28.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 4 | 58 | 15.75% |
| IBN241220P00029000 | 2024-04-19 10:41AM EDT | 29.00 | 3.30 | 2.05 | 2.20 | 0.00 | - | 6 | 41 | 15.48% |
| IBN241220P00030000 | 2024-04-25 9:51AM EDT | 30.00 | 3.70 | 2.65 | 2.85 | 0.00 | - | 1 | 150 | 14.45% |
| IBN241220P00031000 | 2024-04-11 9:50AM EDT | 31.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | - | 0 | 13.16% |
| IBN241220P00035000 | 2024-01-29 11:04AM EDT | 35.00 | 10.40 | 7.50 | 11.80 | 0.00 | - | - | 0 | 51.93% |
© 2024 Yahoo. All rights reserved.