New Zealand markets close in 3 hours 10 minutes

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.51-1.06 (-0.71%)
At close: 04:00PM EDT
147.51 0.00 (0.00%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICE240816C001200002024-07-08 10:05AM EDT120.0022.3527.3029.800.00--2064.62%
ICE240816C001250002024-07-18 12:14PM EDT125.0023.7821.2024.500.00-11967.41%
ICE240816C001300002024-07-22 1:14PM EDT130.0020.0016.0020.000.00-24361.57%
ICE240816C001350002024-07-24 11:51AM EDT135.0013.8112.1014.00-0.29-2.06%11840.22%
ICE240816C001400002024-07-24 1:29PM EDT140.009.247.909.60-0.71-7.14%221,26534.52%
ICE240816C001450002024-07-24 3:51PM EDT145.004.804.504.90-1.50-23.81%215123.91%
ICE240816C001500002024-07-24 3:58PM EDT150.002.030.303.20-1.07-34.52%3796529.08%
ICE240816C001550002024-07-24 12:30PM EDT155.000.780.550.85-0.27-25.71%41,30022.07%
ICE240816C001600002024-07-24 10:14AM EDT160.000.190.100.25-0.16-45.71%134921.70%
ICE240816C001650002024-07-12 2:20PM EDT165.000.100.001.350.00--143.51%
ICE240816C001700002024-07-12 2:12PM EDT170.000.050.000.500.00--7038.84%
ICE240816C001750002024-07-22 2:58PM EDT175.000.050.000.050.00-101330.08%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICE240816P001200002024-06-25 2:13PM EDT120.000.300.002.150.00--165.23%
ICE240816P001250002024-07-18 12:10PM EDT125.000.040.001.300.00-21058.59%
ICE240816P001300002024-07-24 3:49PM EDT130.000.150.051.350.00-234749.05%
ICE240816P001350002024-07-24 3:52PM EDT135.000.280.250.35-0.08-22.22%18325.64%
ICE240816P001400002024-07-23 2:28PM EDT140.000.430.650.800.00-2215722.73%
ICE240816P001450002024-07-24 3:52PM EDT145.001.820.651.95+0.37+25.52%5139620.78%
ICE240816P001500002024-07-24 1:44PM EDT150.003.702.954.60-0.53-12.53%4153821.50%
ICE240816P001550002024-07-17 3:25PM EDT155.006.207.108.200.00--120.66%