NasdaqGS - Nasdaq Real Time Price • USD
Icahn Enterprises L.P. (IEP)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240607C00016000 | 5/24/2024 1:33 PM | 16 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 11 | 238.87% |
| IEP240607C00016500 | 5/30/2024 6:24 PM | 16.5 | 0.44 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 483 | 57.03% |
| IEP240607C00017000 | 5/31/2024 7:53 PM | 17 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 415 | 325 | 42.97% |
| IEP240607C00017500 | 5/31/2024 6:31 PM | 17.5 | 0.06 | 0.05 | 0.95 | -0.09 | -60.00% | 1 | 175 | 97.07% |
| IEP240607C00018000 | 5/31/2024 7:43 PM | 18 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 32 | 40 | 58.20% |
| IEP240607C00018500 | 5/29/2024 1:30 PM | 18.5 | 0.10 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 50 | 212.11% |
| IEP240607C00019000 | 5/28/2024 7:25 PM | 19 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 6 | 98 | 67.97% |
| IEP240607C00019500 | 5/24/2024 7:34 PM | 19.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 67.19% |
| IEP240607C00020000 | 5/15/2024 6:41 PM | 20 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 70 | 107.03% |
| IEP240607C00021000 | 5/31/2024 3:51 PM | 21 | 0.04 | 0.00 | 4.80 | -0.01 | -20.00% | 1 | 188 | 420.51% |
| IEP240607C00022000 | 5/20/2024 3:47 PM | 22 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 63 | 445.90% |
| IEP240607C00024000 | 5/13/2024 5:02 PM | 24 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 51 | 55 | 491.02% |
| IEP240607C00025000 | 5/20/2024 1:30 PM | 25 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 6 | 221.09% |
| IEP240607C00035000 | 5/17/2024 2:50 PM | 35 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 120 | 120 | 254.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240607P00014000 | 5/24/2024 3:08 PM | 14 | 0.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 423.83% |
| IEP240607P00015000 | 5/29/2024 4:18 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 37 | 52.34% |
| IEP240607P00015500 | 5/30/2024 2:28 PM | 15.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 48.44% |
| IEP240607P00016000 | 5/31/2024 7:35 PM | 16 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 205 | 218 | 45.12% |
| IEP240607P00016500 | 5/31/2024 7:54 PM | 16.5 | 0.36 | 0.25 | 0.40 | 0.11 | 44.00% | 92 | 183 | 44.34% |
| IEP240607P00017000 | 5/31/2024 7:16 PM | 17 | 0.70 | 0.00 | 4.80 | 0.11 | 18.64% | 10 | 136 | 232.81% |
| IEP240607P00017500 | 5/30/2024 2:30 PM | 17.5 | 1.27 | 0.90 | 1.30 | 0.00 | 0.00% | 17 | 3 | 74.22% |
| IEP240607P00018000 | 5/28/2024 2:02 PM | 18 | 1.77 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 98 | 162.11% |
Related Tickers
CVI CVR Energy, Inc.
27.86
+1.42%
SUN Sunoco LP
51.00
+2.55%
MPC Marathon Petroleum Corporation
176.61
+2.67%
PSX Phillips 66
142.11
+2.69%
VLO Valero Energy Corporation
157.14
+4.14%
DKL Delek Logistics Partners, LP
39.62
+0.30%
DINO HF Sinclair Corporation
55.23
+4.17%
CAPL CrossAmerica Partners LP
20.27
+3.47%
PBF PBF Energy Inc.
46.33
+3.90%
CLNE Clean Energy Fuels Corp.
3.1300
+4.33%