Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240920C00005000 | 2024-04-11 10:11AM EDT | 5.00 | 12.30 | 11.90 | 14.10 | 0.00 | - | - | 1 | 391.80% |
| IEP240920C00010000 | 2024-06-17 12:16PM EDT | 10.00 | 6.20 | 5.40 | 7.00 | 0.00 | - | 1 | 3 | 94.43% |
| IEP240920C00012500 | 2024-06-10 2:00PM EDT | 12.50 | 4.20 | 2.60 | 3.70 | 0.00 | - | 5 | 27 | 59.28% |
| IEP240920C00015000 | 2024-06-21 2:08PM EDT | 15.00 | 1.70 | 1.35 | 1.75 | +0.07 | +4.29% | 2 | 256 | 45.61% |
| IEP240920C00017500 | 2024-06-21 3:06PM EDT | 17.50 | 0.68 | 0.60 | 0.75 | -0.03 | -4.23% | 9 | 701 | 45.36% |
| IEP240920C00020000 | 2024-06-21 3:06PM EDT | 20.00 | 0.33 | 0.25 | 0.30 | +0.07 | +26.92% | 5 | 1,081 | 46.19% |
| IEP240920C00022500 | 2024-06-21 12:53PM EDT | 22.50 | 0.14 | 0.00 | 0.20 | -0.01 | -6.67% | 7 | 980 | 53.52% |
| IEP240920C00025000 | 2024-06-21 3:17PM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 314 | 1,920 | 60.16% |
| IEP240920C00027500 | 2024-06-21 12:07PM EDT | 27.50 | 0.10 | 0.00 | 0.45 | +0.05 | +100.00% | 12 | 1,530 | 75.39% |
| IEP240920C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 45 | 2,203 | 63.67% |
| IEP240920C00032500 | 2024-06-21 11:52AM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 323 | 63.28% |
| IEP240920C00035000 | 2024-06-13 3:33PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 782 | 68.75% |
| IEP240920C00037500 | 2024-06-18 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 73.44% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240920P00010000 | 2024-05-23 10:01AM EDT | 10.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 86 | 65.04% |
| IEP240920P00012500 | 2024-06-21 10:42AM EDT | 12.50 | 0.40 | 0.25 | 0.60 | +0.10 | +33.33% | 7 | 372 | 54.59% |
| IEP240920P00015000 | 2024-06-21 3:34PM EDT | 15.00 | 1.25 | 1.00 | 1.30 | -0.05 | -3.85% | 21 | 554 | 53.42% |
| IEP240920P00017500 | 2024-06-21 3:36PM EDT | 17.50 | 2.88 | 2.35 | 3.20 | -0.12 | -4.00% | 6 | 1,004 | 52.34% |
| IEP240920P00020000 | 2024-06-21 9:44AM EDT | 20.00 | 5.25 | 4.40 | 5.30 | 0.00 | - | 3 | 225 | 56.64% |
| IEP240920P00022500 | 2024-06-07 11:14AM EDT | 22.50 | 6.59 | 6.20 | 8.00 | 0.00 | - | 5 | 93 | 58.59% |
| IEP240920P00025000 | 2024-05-10 3:50PM EDT | 25.00 | 8.47 | 7.20 | 10.20 | 0.00 | - | 15 | 32 | 99.17% |
| IEP240920P00027500 | 2024-05-10 3:52PM EDT | 27.50 | 10.83 | 9.50 | 13.10 | 0.00 | - | 10 | 15 | 126.37% |
| IEP240920P00030000 | 2024-02-21 10:36AM EDT | 30.00 | 11.60 | 11.50 | 16.40 | 0.00 | - | 10 | 11 | 165.63% |
© 2024 Yahoo. All rights reserved.