ICE - Intercontinental Exchange, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE171215C000400002017-08-07 4:32PM EST40.0024.8025.5027.200.00-16160.00%
ICE171215C000500002017-11-21 10:40AM EST50.0018.1017.7018.200.00-115968.75%
ICE171215C000550002017-10-26 10:43AM EST55.0010.669.6011.900.00-3290.00%
ICE171215C000575002017-09-08 10:54PM EST57.508.548.409.500.00-330.00%
ICE171215C000600002017-11-02 1:29PM EST60.009.006.206.800.00-81250.00%
ICE171215C000625002017-11-07 11:00AM EST62.504.104.004.500.00-1770.00%
ICE171215C000650002017-11-24 9:47AM EST65.003.112.753.20+0.37+13.50%575121.00%
ICE171215C000675002017-11-24 12:46PM EST67.501.181.101.20+0.03+2.61%812,81515.85%
ICE171215C000700002017-11-24 12:46PM EST70.000.280.250.35-0.02-6.67%453,79816.90%
ICE171215C000725002017-11-22 3:34PM EST72.500.050.000.150.00-2588620.90%
ICE171215C000750002017-11-10 2:55PM EST75.000.050.000.100.00-4551,11325.98%
ICE171215C000800002017-11-10 12:14PM EST80.000.010.000.050.00-1023434.18%
ICE171215C000850002017-06-09 10:48PM EST85.000.060.000.050.00-20044.53%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE171215P000300002017-06-02 10:55PM EST30.000.050.000.100.00-22145.31%
ICE171215P000350002017-06-02 10:55PM EST35.000.100.000.100.00-210119.53%
ICE171215P000450002017-06-02 10:55PM EST45.000.470.250.350.00-1023104.98%
ICE171215P000500002017-11-21 11:44AM EST50.000.010.000.050.00-1019054.69%
ICE171215P000550002017-11-01 8:51AM EST55.000.050.000.050.00-2030243.16%
ICE171215P000575002017-11-06 2:51PM EST57.500.100.000.100.00-177339.65%
ICE171215P000600002017-11-17 3:39PM EST60.000.060.000.15-0.02-25.00%1617133.99%
ICE171215P000625002017-11-24 10:06AM EST62.500.050.000.10-0.02-28.57%230522.56%
ICE171215P000650002017-11-24 10:07AM EST65.000.270.200.25+0.02+8.00%42,81218.12%
ICE171215P000675002017-11-24 10:32AM EST67.500.950.900.95-0.15-13.64%1075017.09%
ICE171215P000700002017-11-17 9:30AM EST70.004.183.604.00+1.28+44.14%205442.19%
ICE171215P000725002017-11-21 1:50PM EST72.504.324.705.200.00-1006531.06%
ICE171215P000750002017-09-22 10:48PM EST75.008.208.509.200.00-101063.92%