Icahn Enterprises L.P. (IEP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP260116C00002500 | 2024-04-03 1:56PM EDT | 2.50 | 14.60 | 12.60 | 17.50 | 0.00 | - | 3 | 0 | 253.13% |
| IEP260116C00005000 | 2024-06-04 11:22AM EDT | 5.00 | 11.65 | 9.00 | 11.60 | 0.00 | - | 10 | 31 | 98.05% |
| IEP260116C00007500 | 2024-06-20 2:47PM EDT | 7.50 | 8.23 | 6.90 | 10.60 | 0.00 | - | 1 | 3 | 56.54% |
| IEP260116C00010000 | 2024-06-21 10:27AM EDT | 10.00 | 6.00 | 4.40 | 7.80 | -0.50 | -7.69% | 1 | 45 | 71.83% |
| IEP260116C00012500 | 2024-06-21 12:40PM EDT | 12.50 | 4.00 | 3.80 | 4.40 | -0.65 | -13.98% | 2 | 64 | 35.84% |
| IEP260116C00015000 | 2024-06-21 12:45PM EDT | 15.00 | 2.60 | 2.50 | 2.90 | -0.15 | -5.45% | 1 | 877 | 33.42% |
| IEP260116C00017500 | 2024-06-20 3:45PM EDT | 17.50 | 1.90 | 1.80 | 2.20 | 0.00 | - | 7 | 608 | 36.82% |
| IEP260116C00020000 | 2024-06-21 2:06PM EDT | 20.00 | 1.35 | 1.25 | 1.60 | 0.00 | - | 8 | 1,266 | 37.79% |
| IEP260116C00022500 | 2024-06-20 11:33AM EDT | 22.50 | 1.00 | 0.65 | 1.25 | 0.00 | - | 20 | 189 | 39.62% |
| IEP260116C00025000 | 2024-06-21 10:08AM EDT | 25.00 | 0.90 | 0.65 | 1.10 | -0.10 | -10.00% | 10 | 821 | 42.77% |
| IEP260116C00027500 | 2024-06-17 10:53AM EDT | 27.50 | 0.76 | 0.50 | 0.85 | 0.00 | - | 1 | 355 | 43.19% |
| IEP260116C00030000 | 2024-06-20 2:38PM EDT | 30.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 8 | 669 | 45.22% |
| IEP260116C00032500 | 2024-05-13 11:13AM EDT | 32.50 | 0.75 | 0.25 | 0.90 | 0.00 | - | 5 | 108 | 51.32% |
| IEP260116C00035000 | 2024-06-18 3:37PM EDT | 35.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 12 | 567 | 49.56% |
| IEP260116C00037500 | 2024-06-18 12:58PM EDT | 37.50 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 51.17% |
| IEP260116C00040000 | 2024-06-21 11:18AM EDT | 40.00 | 0.30 | 0.15 | 0.35 | +0.02 | +7.14% | 10 | 465 | 47.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP260116P00002500 | 2024-01-12 11:48AM EDT | 2.50 | 0.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 0.00% |
| IEP260116P00005000 | 2024-06-07 3:48PM EDT | 5.00 | 0.25 | 0.05 | 1.25 | 0.00 | - | 10 | 12 | 86.28% |
| IEP260116P00007500 | 2024-06-07 3:20PM EDT | 7.50 | 0.60 | 0.00 | 1.25 | 0.00 | - | 1 | 35 | 58.45% |
| IEP260116P00010000 | 2024-06-21 2:06PM EDT | 10.00 | 1.64 | 0.00 | 2.15 | +0.34 | +26.15% | 2 | 99 | 50.39% |
| IEP260116P00012500 | 2024-06-20 3:45PM EDT | 12.50 | 2.55 | 0.00 | 3.50 | 0.00 | - | 1 | 348 | 72.71% |
| IEP260116P00015000 | 2024-06-20 3:56PM EDT | 15.00 | 4.25 | 3.30 | 4.30 | 0.00 | - | 3 | 318 | 54.98% |
| IEP260116P00017500 | 2024-06-17 3:37PM EDT | 17.50 | 6.90 | 3.50 | 7.20 | 0.00 | - | 1 | 282 | 53.91% |
| IEP260116P00020000 | 2024-06-18 3:02PM EDT | 20.00 | 7.55 | 5.50 | 10.00 | 0.00 | - | 1 | 58 | 61.38% |
| IEP260116P00022500 | 2024-02-14 2:44PM EDT | 22.50 | 7.80 | 7.30 | 12.00 | 0.00 | - | 2 | 29 | 60.69% |
| IEP260116P00025000 | 2024-05-31 1:11PM EDT | 25.00 | 11.20 | 9.60 | 14.40 | 0.00 | - | 5 | 161 | 64.53% |
| IEP260116P00027500 | 2024-05-20 12:23PM EDT | 27.50 | 13.00 | 11.50 | 16.30 | 0.00 | - | 1 | 78 | 61.47% |
| IEP260116P00030000 | 2024-04-18 12:33PM EDT | 30.00 | 15.75 | 13.00 | 17.50 | 0.00 | - | 2 | 15 | 80.22% |
| IEP260116P00032500 | 2024-03-25 3:43PM EDT | 32.50 | 17.69 | 17.10 | 18.90 | 0.00 | - | 6 | 12 | 56.10% |
| IEP260116P00035000 | 2023-11-15 3:48PM EDT | 35.00 | 19.12 | 20.50 | 25.00 | 0.00 | - | 2 | 12 | 90.70% |
| IEP260116P00037500 | 2024-05-24 9:42AM EDT | 37.50 | 22.00 | 20.70 | 25.50 | 0.00 | - | 1 | 2 | 63.79% |
| IEP260116P00040000 | 2024-05-29 10:10AM EDT | 40.00 | 24.20 | 23.00 | 28.00 | 0.00 | - | 1 | 6 | 64.77% |
© 2024 Yahoo. All rights reserved.