Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 93.54% |
| ICE250117C00070000 | 2024-04-30 12:58PM EDT | 70.00 | 61.33 | 62.50 | 66.80 | 0.00 | - | 1 | 107 | 49.73% |
| 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 | 0.00% |
| ICE250117C00085000 | 2023-11-14 3:15PM EDT | 85.00 | 31.52 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 0.00% |
| ICE250117C00090000 | 2023-05-03 1:45PM EDT | 90.00 | 26.20 | 25.20 | 28.90 | 0.00 | - | 2 | 2 | 0.00% |
| ICE250117C00095000 | 2024-06-12 10:16AM EDT | 95.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ICE250117C00100000 | 2024-04-24 1:09PM EDT | 100.00 | 36.15 | 37.00 | 40.90 | 0.00 | - | 1 | 522 | 47.78% |
| ICE250117C00105000 | 2024-04-29 3:00PM EDT | 105.00 | 30.20 | 28.30 | 32.50 | 0.00 | - | 2 | 292 | 27.42% |
| ICE250117C00110000 | 2024-06-14 9:30AM EDT | 110.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| ICE250117C00115000 | 2024-06-14 9:30AM EDT | 115.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| ICE250117C00120000 | 2024-04-25 11:51AM EDT | 120.00 | 19.08 | 19.70 | 23.70 | 0.00 | - | 2 | 501 | 36.31% |
| ICE250117C00125000 | 2024-06-17 3:43PM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3,638 | 0.00% |
| ICE250117C00130000 | 2024-06-12 10:59AM EDT | 130.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,626 | 0.00% |
| ICE250117C00135000 | 2024-06-13 11:27AM EDT | 135.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 5 | 606 | 0.00% |
| ICE250117C00140000 | 2024-06-17 12:50PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,436 | 0.78% |
| ICE250117C00145000 | 2024-06-17 2:19PM EDT | 145.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 103 | 1,726 | 1.56% |
| ICE250117C00150000 | 2024-06-05 12:20PM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 3.13% |
| ICE250117C00155000 | 2024-06-17 11:42AM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 3.13% |
| ICE250117C00160000 | 2024-05-09 2:54PM EDT | 160.00 | 1.75 | 1.05 | 1.30 | 0.00 | - | 2 | 195 | 18.36% |
| ICE250117C00165000 | 2024-04-04 9:41AM EDT | 165.00 | 2.55 | 0.75 | 0.95 | 0.00 | - | 3 | 578 | 18.98% |
| ICE250117C00170000 | 2024-04-03 9:53AM EDT | 170.00 | 1.70 | 0.35 | 0.60 | 0.00 | - | 1 | 46 | 18.90% |
| ICE250117C00175000 | 2024-03-13 12:35PM EDT | 175.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 2 | 20 | 23.32% |
| ICE250117C00180000 | 2024-03-06 12:44PM EDT | 180.00 | 0.95 | 0.65 | 1.60 | 0.00 | - | 4 | 386 | 28.38% |
| ICE250117C00185000 | 2024-03-27 11:32AM EDT | 185.00 | 0.51 | 0.10 | 1.65 | 0.00 | - | 3 | 20 | 30.54% |
| ICE250117C00190000 | 2024-01-22 4:50PM EDT | 190.00 | 0.20 | 0.15 | 1.00 | 0.00 | - | 10 | 30 | 28.71% |
| ICE250117C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 10 | 15 | 26.78% |
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 | 51.95% |
| ICE250117P00050000 | 2024-02-20 12:48PM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 73.49% |
| ICE250117P00060000 | 2023-10-13 12:28PM EDT | 60.00 | 0.80 | 0.40 | 1.25 | 0.00 | - | 18 | 20 | 63.67% |
| ICE250117P00065000 | 2023-09-21 2:19PM EDT | 65.00 | 1.21 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 64.89% |
| ICE250117P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 0.05 | 0.05 | 1.40 | 0.00 | - | 1 | 45 | 51.66% |
| ICE250117P00075000 | 2023-12-11 3:48PM EDT | 75.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 2 | 179 | 53.80% |
| ICE250117P00080000 | 2024-03-21 10:23AM EDT | 80.00 | 0.94 | 0.10 | 0.85 | 0.00 | - | 1 | 339 | 44.02% |
| ICE250117P00085000 | 2024-05-02 12:06PM EDT | 85.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | 10 | 178 | 38.70% |
| ICE250117P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 12.50% |
| ICE250117P00095000 | 2024-06-03 11:21AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 534 | 12.50% |
| ICE250117P00100000 | 2024-05-22 12:20PM EDT | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,307 | 6.25% |
| ICE250117P00105000 | 2024-06-17 3:00PM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 50 | 874 | 6.25% |
| ICE250117P00110000 | 2024-06-10 2:19PM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 367 | 6.25% |
| ICE250117P00115000 | 2024-06-10 2:24PM EDT | 115.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,172 | 6.25% |
| ICE250117P00120000 | 2024-06-14 2:15PM EDT | 120.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 3.13% |
| ICE250117P00125000 | 2024-06-17 3:08PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 3.13% |
| ICE250117P00130000 | 2024-05-23 12:12PM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 999 | 1.56% |
| ICE250117P00135000 | 2024-06-17 3:05PM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 0.39% |
| ICE250117P00140000 | 2024-05-22 2:01PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,208 | 0.00% |
| ICE250117P00145000 | 2024-05-08 1:34PM EDT | 145.00 | 13.90 | 10.70 | 15.00 | 0.00 | - | 1 | 31 | 23.31% |
| ICE250117P00150000 | 2024-04-15 9:52AM EDT | 150.00 | 17.40 | 13.80 | 14.40 | 0.00 | - | 1 | 4 | 10.33% |
| ICE250117P00155000 | 2024-03-05 2:05PM EDT | 155.00 | 17.20 | 18.20 | 20.30 | 0.00 | - | - | 22 | 16.68% |
| ICE250117P00160000 | 2024-03-05 2:06PM EDT | 160.00 | 21.20 | 22.00 | 25.50 | 0.00 | - | - | 84 | 20.02% |
© 2024 Yahoo. All rights reserved.