U.S. markets closed

Intercontinental Exchange, Inc. (ICE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
112.67+0.95 (+0.85%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE210618C000700002020-07-23 2:51PM EDT70.0027.7532.7037.500.00-100.00%
ICE210618C000750002021-02-16 1:03AM EDT75.0037.430.000.000.00--00.00%
ICE210618C000800002020-07-23 2:51PM EDT80.0019.5423.7028.500.00-110.00%
ICE210618C000850002021-04-08 2:28PM EDT85.0031.0029.5030.300.00-212201.86%
ICE210618C000875002021-05-20 12:39PM EDT87.5025.0922.8027.200.00--2181.01%
ICE210618C000900002021-04-13 10:46AM EDT90.0028.8020.2024.900.00-115172.46%
ICE210618C000925002021-06-11 10:11AM EDT92.5020.3317.6022.30-0.47-2.26%50155.32%
ICE210618C000950002021-05-07 10:05AM EDT95.0019.9016.6018.200.00-5891.06%
ICE210618C000975002021-06-08 10:59AM EDT97.5013.0314.8016.200.00-83671.39%
ICE210618C001000002021-06-09 3:59PM EDT100.0011.3611.9013.000.00-29361.43%
ICE210618C001050002021-06-08 11:12AM EDT105.006.717.407.800.00-128032.91%
ICE210618C001100002021-06-11 1:11PM EDT110.002.532.552.80+1.13+80.71%4657314.60%
ICE210618C001150002021-06-11 3:18PM EDT115.000.130.050.15+0.04+44.44%1441,75613.58%
ICE210618C001200002021-06-11 12:37PM EDT120.000.050.000.05+0.01+25.00%41,55424.61%
ICE210618C001250002021-06-04 9:30AM EDT125.000.050.000.050.00-128737.31%
ICE210618C001300002021-05-28 11:51AM EDT130.000.060.000.100.00-3082754.30%
ICE210618C001350002021-04-30 1:44PM EDT135.000.150.000.100.00-122959.38%
ICE210618C001400002021-05-26 9:31AM EDT140.000.050.000.100.00-5282769.53%
ICE210618C001450002021-05-13 9:40AM EDT145.000.050.000.050.00-452372.66%
ICE210618C001500002021-03-23 3:06PM EDT150.000.190.000.000.00-1050.00%
ICE210618C001550002021-01-29 4:35PM EDT155.000.150.001.600.00-12152.69%
ICE210618C001650002021-02-05 12:57PM EDT165.000.100.000.900.00-127155.66%
ICE210618C001700002021-04-19 12:04PM EDT170.000.050.000.750.00--1159.77%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICE210618P000550002020-07-21 9:37AM EDT55.001.300.250.750.00-631294.53%
ICE210618P000600002020-11-02 2:05PM EDT60.000.750.001.100.00--20267.58%
ICE210618P000750002020-10-29 10:41AM EDT75.002.400.851.050.00-812208.69%
ICE210618P000800002020-12-17 1:46PM EDT80.000.850.350.700.00-568158.20%
ICE210618P000825002021-04-01 9:30AM EDT82.500.200.000.800.00-152138.28%
ICE210618P000850002021-05-26 2:20PM EDT85.000.060.000.050.00-532882.81%
ICE210618P000875002021-06-02 3:51PM EDT87.500.110.000.100.00-17181.64%
ICE210618P000900002021-05-25 9:30AM EDT90.000.090.000.100.00-108973.83%
ICE210618P000925002021-03-31 3:28PM EDT92.500.500.004.400.00-294157.23%
ICE210618P000950002021-06-10 12:11PM EDT95.000.050.000.100.00-620157.81%
ICE210618P000975002021-05-18 3:50PM EDT97.500.250.000.100.00-817550.20%
ICE210618P001000002021-06-11 9:41AM EDT100.000.050.000.10-0.03-37.50%247447.85%
ICE210618P001050002021-06-11 11:06AM EDT105.000.090.050.15-0.07-43.75%261,16233.99%
ICE210618P001100002021-06-11 3:25PM EDT110.000.300.250.35-0.28-48.28%341,06820.46%
ICE210618P001150002021-06-11 10:14AM EDT115.003.202.653.00-1.28-28.57%951624.93%
ICE210618P001200002021-06-01 3:01PM EDT120.0010.237.108.500.00-140758.35%
ICE210618P001250002021-06-07 11:44AM EDT125.0014.4012.3013.700.00-2365.33%
ICE210618P001300002021-04-19 12:04AM EDT130.0010.200.000.000.00--00.00%
ICE210618P001450002021-05-04 3:39PM EDT145.0031.5032.5034.300.00-5010138.28%
ICE210618P001500002021-05-04 3:39PM EDT150.0036.5137.6040.100.00-5010165.97%