NYSE - Delayed Quote USD
ICICI Bank Limited (IBN)
34.18
+0.37
+(1.09%)
At close: June 6 at 4:00:02 PM EDT
34.18
0.00
(0.00%)
After hours: June 6 at 6:05:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN250620C00020000 | 1/14/2025 2:36 PM | 20 | 9.00 | 8.70 | 11.80 | 0.00 | 0.00% | 10 | 20 | 0.00% |
| IBN250620C00023000 | 5/21/2025 2:45 PM | 23 | 11.73 | 10.90 | 11.70 | 0.00 | 0.00% | 1 | 60 | 123.83% |
| IBN250620C00024000 | 5/21/2025 2:45 PM | 24 | 10.74 | 9.50 | 12.20 | 0.00 | 0.00% | 1 | 1 | 174.02% |
| IBN250620C00025000 | 5/30/2025 3:23 PM | 25 | 9.22 | 8.90 | 9.60 | 0.00 | 0.00% | 100 | 245 | 91.41% |
| IBN250620C00026000 | 5/20/2025 10:48 AM | 26 | 8.23 | 8.00 | 8.50 | 0.00 | 0.00% | 1 | 107 | 81.64% |
| IBN250620C00027000 | 5/23/2025 3:12 PM | 27 | 7.60 | 6.40 | 7.60 | 0.00 | 0.00% | 3 | 92 | 111.52% |
| IBN250620C00028000 | 6/5/2025 3:18 PM | 28 | 5.90 | 4.10 | 6.40 | 0.00 | 0.00% | 5 | 181 | 81.64% |
| IBN250620C00029000 | 5/28/2025 10:09 AM | 29 | 5.51 | 5.00 | 5.30 | 0.00 | 0.00% | 6 | 1,089 | 60.35% |
| IBN250620C00030000 | 6/4/2025 3:39 PM | 30 | 3.54 | 2.30 | 5.00 | 0.00 | 0.00% | 20 | 1,795 | 97.07% |
| IBN250620C00031000 | 6/5/2025 3:59 PM | 31 | 2.91 | 3.10 | 3.40 | 0.00 | 0.00% | 4 | 973 | 48.63% |
| IBN250620C00032000 | 6/5/2025 3:21 PM | 32 | 2.33 | 2.20 | 2.55 | 0.38 | 19.49% | 5 | 766 | 46.00% |
| IBN250620C00033000 | 6/6/2025 3:35 PM | 33 | 1.40 | 1.25 | 1.55 | -0.29 | -17.16% | 2 | 5,676 | 32.81% |
| IBN250620C00034000 | 6/6/2025 10:41 AM | 34 | 0.60 | 0.50 | 0.75 | 0.15 | 33.33% | 165 | 7,083 | 25.59% |
| IBN250620C00035000 | 6/6/2025 2:30 PM | 35 | 0.20 | 0.00 | 0.20 | 0.05 | 33.33% | 182 | 15,828 | 19.53% |
| IBN250620C00036000 | 6/6/2025 2:40 PM | 36 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 15 | 4,202 | 24.02% |
| IBN250620C00037000 | 6/5/2025 9:30 AM | 37 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 222 | 39.84% |
| IBN250620C00038000 | 4/21/2025 3:37 PM | 38 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | - | 604 | 48.44% |
| IBN250620C00040000 | 12/5/2024 2:36 PM | 40 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 40 | 91 | 78.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN250620P00015000 | 11/27/2024 3:16 PM | 15 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 1 | 227.34% |
| IBN250620P00023000 | 1/23/2025 3:32 PM | 23 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 7 | 129.30% |
| IBN250620P00024000 | 4/4/2025 9:30 AM | 24 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 146.48% |
| IBN250620P00025000 | 3/24/2025 10:03 AM | 25 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 165 | 125.39% |
| IBN250620P00026000 | 5/28/2025 1:53 PM | 26 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 1,160 | 101.95% |
| IBN250620P00027000 | 5/8/2025 2:33 PM | 27 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 3,232 | 77.34% |
| IBN250620P00028000 | 4/17/2025 12:26 PM | 28 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 104 | 156 | 116.70% |
| IBN250620P00029000 | 4/28/2025 2:58 PM | 29 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2,109 | 83.20% |
| IBN250620P00030000 | 6/6/2025 10:49 AM | 30 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 12 | 684 | 41.41% |
| IBN250620P00031000 | 6/6/2025 12:00 PM | 31 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 3,906 | 32.81% |
| IBN250620P00032000 | 5/20/2025 2:18 PM | 32 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 716 | 1,654 | 24.22% |
| IBN250620P00033000 | 6/6/2025 10:49 AM | 33 | 0.11 | 0.05 | 0.15 | -0.19 | -63.33% | 12 | 839 | 21.78% |
| IBN250620P00034000 | 6/5/2025 3:05 PM | 34 | 0.49 | 0.20 | 0.40 | 0.00 | 0.00% | 5 | 1,639 | 18.85% |
| IBN250620P00035000 | 6/4/2025 1:25 PM | 35 | 1.50 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 43 | 16.02% |
| IBN250620P00036000 | 5/8/2025 9:34 AM | 36 | 2.99 | 1.30 | 2.00 | 0.00 | 0.00% | 1 | 0 | 29.20% |
Related Tickers
HDB HDFC Bank Limited
77.48
+2.34%
DB Deutsche Bank Aktiengesellschaft
28.13
+0.36%
HDFCBANK.NS HDFC Bank Limited
1,978.70
+1.49%
MFG Mizuho Financial Group, Inc.
5.57
+0.72%
ITUB Itaú Unibanco Holding S.A.
6.56
+0.61%
SBIN.NS State Bank of India
813.05
+0.87%
BSBR Banco Santander (Brasil) S.A.
5.19
+0.39%
LYG Lloyds Banking Group plc
4.2000
+0.24%
NWG NatWest Group plc
14.43
+1.12%
KB KB Financial Group Inc.
77.96
-0.12%