Intercontinental Exchange, Inc. (ICE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116C00060000 | 2023-10-24 12:37PM EDT | 60.00 | 52.00 | 55.50 | 60.50 | 0.00 | - | - | 2 | 0.00% |
| ICE260116C00075000 | 2024-04-26 3:31PM EDT | 75.00 | 62.00 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 53.56% |
| ICE260116C00080000 | 2024-05-17 9:55AM EDT | 80.00 | 62.50 | 58.00 | 63.00 | 0.00 | - | 1 | 1 | 49.21% |
| ICE260116C00085000 | 2024-05-17 9:55AM EDT | 85.00 | 58.25 | 53.50 | 58.50 | 0.00 | - | 1 | 0 | 46.46% |
| ICE260116C00095000 | 2024-06-03 9:42AM EDT | 95.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ICE260116C00100000 | 2024-05-06 10:12AM EDT | 100.00 | 40.21 | 41.20 | 44.60 | 0.00 | - | - | 2 | 37.56% |
| ICE260116C00105000 | 2024-05-31 11:12AM EDT | 105.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ICE260116C00110000 | 2024-05-15 2:31PM EDT | 110.00 | 37.51 | 33.00 | 38.00 | 0.00 | - | 1 | 38 | 36.88% |
| ICE260116C00115000 | 2024-06-10 1:56PM EDT | 115.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| ICE260116C00120000 | 2024-03-07 11:28AM EDT | 120.00 | 32.65 | 30.90 | 34.20 | 0.00 | - | 2 | 9 | 39.76% |
| ICE260116C00125000 | 2024-05-22 1:48PM EDT | 125.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| ICE260116C00130000 | 2024-05-22 2:58PM EDT | 130.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 125 | 99 | 0.00% |
| ICE260116C00135000 | 2024-05-20 2:12PM EDT | 135.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 0.00% |
| ICE260116C00140000 | 2024-06-11 12:44PM EDT | 140.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 0.39% |
| ICE260116C00145000 | 2024-05-15 12:53PM EDT | 145.00 | 15.10 | 11.10 | 15.90 | 0.00 | - | 21 | 23 | 28.47% |
| ICE260116C00150000 | 2024-06-12 2:09PM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 692 | 1.56% |
| ICE260116C00155000 | 2024-06-12 2:02PM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| ICE260116C00160000 | 2024-06-13 2:15PM EDT | 160.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 34 | 473 | 3.13% |
| ICE260116C00165000 | 2024-04-24 11:48AM EDT | 165.00 | 6.52 | 6.10 | 7.50 | 0.00 | - | 38 | 79 | 24.54% |
| ICE260116C00170000 | 2024-04-16 2:18PM EDT | 170.00 | 5.60 | 5.60 | 7.40 | 0.00 | - | 251 | 210 | 26.10% |
| ICE260116C00180000 | 2024-03-11 10:48AM EDT | 180.00 | 4.22 | 3.90 | 4.80 | 0.00 | - | 4 | 1 | 24.54% |
| ICE260116C00185000 | 2024-06-11 12:16PM EDT | 185.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| ICE260116C00190000 | 2024-03-06 1:32PM EDT | 190.00 | 3.20 | 2.15 | 3.70 | 0.00 | - | 2 | 9 | 24.91% |
| ICE260116C00200000 | 2024-05-02 9:38AM EDT | 200.00 | 0.70 | 0.55 | 1.65 | 0.00 | - | 2 | 5 | 21.80% |
| ICE260116C00210000 | 2024-06-05 3:26PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE260116P00055000 | 2024-01-08 10:30AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ICE260116P00060000 | 2024-01-12 10:30AM EDT | 60.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 38.04% |
| ICE260116P00065000 | 2024-01-12 10:30AM EDT | 65.00 | 0.90 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 36.43% |
| ICE260116P00070000 | 2024-06-10 12:48PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ICE260116P00075000 | 2023-10-03 1:49PM EDT | 75.00 | 3.80 | 3.30 | 4.10 | 0.00 | - | - | 1 | 44.68% |
| ICE260116P00080000 | 2024-02-05 10:57AM EDT | 80.00 | 1.70 | 1.15 | 2.40 | 0.00 | - | 1 | 4 | 34.62% |
| ICE260116P00085000 | 2023-12-11 2:41PM EDT | 85.00 | 3.28 | 2.10 | 4.80 | 0.00 | - | 1 | 10 | 39.46% |
| ICE260116P00090000 | 2024-02-20 10:31AM EDT | 90.00 | 2.30 | 1.05 | 4.90 | 0.00 | - | 3 | 5 | 36.21% |
| ICE260116P00095000 | 2024-05-31 2:34PM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ICE260116P00100000 | 2024-05-07 10:04AM EDT | 100.00 | 3.60 | 2.60 | 3.30 | 0.00 | - | 4 | 564 | 25.45% |
| ICE260116P00105000 | 2024-05-23 12:11PM EDT | 105.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 3.13% |
| ICE260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| ICE260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 3.13% |
| ICE260116P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 3.13% |
| ICE260116P00125000 | 2024-06-12 3:14PM EDT | 125.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| ICE260116P00130000 | 2024-06-07 10:57AM EDT | 130.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.78% |
| ICE260116P00135000 | 2024-06-05 3:48PM EDT | 135.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.20% |
| ICE260116P00140000 | 2024-02-29 4:26PM EDT | 140.00 | 12.80 | 12.50 | 14.30 | 0.00 | - | - | 4 | 17.81% |
| ICE260116P00145000 | 2024-03-01 10:39AM EDT | 145.00 | 15.10 | 13.50 | 18.30 | 0.00 | - | 1 | 1 | 19.12% |
| ICE260116P00150000 | 2024-05-09 2:09PM EDT | 150.00 | 19.70 | 17.00 | 22.00 | 0.00 | - | 101 | 89 | 19.62% |
© 2024 Yahoo. All rights reserved.