NYSE - Delayed Quote USD
Intercontinental Exchange, Inc. (ICE)
176.75
+0.50
+(0.28%)
At close: May 19 at 4:00:02 PM EDT
176.75
0.00
(0.00%)
After hours: May 19 at 7:32:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620C00065000 | 4/8/2025 3:45 PM | 65 | 86.30 | 112.60 | 115.70 | 0.00 | 0.00% | - | 36 | 234.77% |
| ICE250620C00070000 | 4/8/2025 3:45 PM | 70 | 81.00 | 107.60 | 110.70 | 0.00 | 0.00% | - | 13 | 219.14% |
| ICE250620C00080000 | 4/8/2025 3:46 PM | 80 | 71.10 | 97.60 | 100.80 | 0.00 | 0.00% | - | 1 | 192.19% |
| ICE250620C00105000 | 3/27/2025 1:07 PM | 105 | 72.57 | 57.40 | 60.50 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| ICE250620C00110000 | 9/19/2024 1:09 PM | 110 | 51.70 | 58.50 | 61.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| ICE250620C00115000 | 1/23/2025 1:07 PM | 115 | 43.29 | 52.70 | 56.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ICE250620C00120000 | 4/2/2025 3:35 PM | 120 | 51.64 | 52.30 | 55.20 | 0.00 | 0.00% | 10 | 9 | 0.00% |
| ICE250620C00125000 | 12/23/2024 9:40 AM | 125 | 28.11 | 29.20 | 31.20 | 0.00 | 0.00% | 15 | 16 | 0.00% |
| ICE250620C00130000 | 5/15/2025 1:01 PM | 130 | 44.00 | 45.30 | 47.70 | 0.00 | 0.00% | 2 | 22 | 69.90% |
| ICE250620C00135000 | 4/10/2025 11:44 AM | 135 | 23.10 | 42.40 | 46.10 | 0.00 | 0.00% | 2 | 41 | 81.86% |
| ICE250620C00140000 | 4/7/2025 12:11 PM | 140 | 18.60 | 37.40 | 41.20 | 0.00 | 0.00% | 2 | 1,869 | 74.19% |
| ICE250620C00145000 | 5/12/2025 10:06 AM | 145 | 27.30 | 30.20 | 34.20 | 0.00 | 0.00% | 2 | 112 | 65.23% |
| ICE250620C00150000 | 5/16/2025 9:45 AM | 150 | 25.89 | 26.00 | 28.40 | 0.00 | 0.00% | 103 | 407 | 50.24% |
| ICE250620C00155000 | 5/9/2025 3:52 PM | 155 | 24.70 | 21.00 | 23.30 | 0.00 | 0.00% | 1 | 138 | 42.09% |
| ICE250620C00160000 | 5/16/2025 3:53 PM | 160 | 17.10 | 16.70 | 18.40 | 0.00 | 0.00% | 2 | 430 | 35.68% |
| ICE250620C00165000 | 5/16/2025 3:30 PM | 165 | 12.35 | 12.40 | 13.80 | 0.00 | 0.00% | 15 | 1,022 | 30.95% |
| ICE250620C00170000 | 5/19/2025 1:11 PM | 170 | 9.04 | 8.40 | 9.60 | 0.89 | 10.92% | 5 | 1,753 | 27.30% |
| ICE250620C00175000 | 5/19/2025 3:59 PM | 175 | 4.80 | 4.80 | 5.20 | 0.20 | 4.35% | 708 | 1,215 | 20.55% |
| ICE250620C00180000 | 5/19/2025 3:15 PM | 180 | 2.20 | 2.05 | 2.35 | 0.14 | 6.80% | 78 | 1,397 | 17.81% |
| ICE250620C00185000 | 5/19/2025 1:10 PM | 185 | 0.87 | 0.65 | 1.05 | 0.27 | 45.00% | 37 | 766 | 18.01% |
| ICE250620C00190000 | 5/12/2025 9:34 AM | 190 | 0.25 | 0.05 | 1.85 | 0.00 | 0.00% | 3 | 4,415 | 29.61% |
| ICE250620C00195000 | 5/16/2025 10:24 AM | 195 | 0.11 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 102 | 20.51% |
| ICE250620C00200000 | 4/17/2025 12:37 PM | 200 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 42 | 24.56% |
| ICE250620C00210000 | 10/30/2024 11:53 AM | 210 | 1.00 | 0.05 | 1.95 | 0.00 | 0.00% | 14 | 0 | 51.97% |
| ICE250620C00220000 | 5/16/2025 10:24 AM | 220 | 0.05 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 13 | 50.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICE250620P00065000 | 4/4/2025 2:22 PM | 65 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 215 | 796 | 147.66% |
| ICE250620P00070000 | 1/7/2025 10:29 AM | 70 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 38 | 137.50% |
| ICE250620P00075000 | 3/31/2025 11:47 AM | 75 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ICE250620P00085000 | 3/12/2025 3:03 PM | 85 | 0.05 | 0.05 | 1.25 | 0.00 | 0.00% | 1 | 4 | 135.55% |
| ICE250620P00090000 | 4/7/2025 11:27 AM | 90 | 1.45 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 4 | 126.95% |
| ICE250620P00095000 | 3/7/2025 1:59 PM | 95 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 50.00% |
| ICE250620P00100000 | 3/31/2025 12:03 PM | 100 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ICE250620P00105000 | 3/7/2025 2:16 PM | 105 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 22 | 25.00% |
| ICE250620P00110000 | 4/4/2025 10:24 AM | 110 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 46 | 84.03% |
| ICE250620P00115000 | 4/25/2025 3:04 PM | 115 | 0.21 | 0.00 | 0.60 | 0.00 | 0.00% | 10 | 19 | 74.32% |
| ICE250620P00120000 | 5/12/2025 3:56 PM | 120 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 424 | 57.62% |
| ICE250620P00125000 | 5/19/2025 12:51 PM | 125 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 1 | 783 | 57.72% |
| ICE250620P00130000 | 5/12/2025 3:54 PM | 130 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 222 | 51.95% |
| ICE250620P00135000 | 5/8/2025 9:30 AM | 135 | 0.18 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 146 | 55.81% |
| ICE250620P00140000 | 4/30/2025 3:48 PM | 140 | 0.73 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 302 | 48.58% |
| ICE250620P00145000 | 5/15/2025 3:23 PM | 145 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 815 | 42.53% |
| ICE250620P00150000 | 5/16/2025 11:07 AM | 150 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | 6 | 277 | 37.40% |
| ICE250620P00155000 | 5/16/2025 2:14 PM | 155 | 0.30 | 0.20 | 0.55 | 0.00 | 0.00% | 58 | 1,412 | 31.42% |
| ICE250620P00160000 | 5/19/2025 2:59 PM | 160 | 0.45 | 0.40 | 0.80 | -0.10 | -18.18% | 3 | 229 | 28.20% |
| ICE250620P00165000 | 5/19/2025 2:59 PM | 165 | 0.79 | 0.65 | 1.30 | -0.16 | -16.84% | 45 | 859 | 25.73% |
| ICE250620P00170000 | 5/19/2025 2:15 PM | 170 | 1.44 | 1.35 | 1.55 | -0.32 | -18.18% | 25 | 511 | 19.85% |
| ICE250620P00175000 | 5/19/2025 3:49 PM | 175 | 2.75 | 2.65 | 4.30 | -0.55 | -16.67% | 13 | 520 | 24.69% |
| ICE250620P00180000 | 5/19/2025 2:30 PM | 180 | 4.82 | 3.60 | 5.90 | -1.10 | -18.58% | 1 | 177 | 19.32% |
| ICE250620P00185000 | 5/12/2025 9:33 AM | 185 | 10.08 | 7.90 | 9.60 | 0.00 | 0.00% | 2 | 3 | 19.97% |
| ICE250620P00190000 | 5/8/2025 10:55 AM | 190 | 12.80 | 12.40 | 14.80 | 0.00 | 0.00% | 11 | 0 | 27.64% |
| ICE250620P00195000 | 1/7/2025 3:44 PM | 195 | 49.25 | 25.80 | 30.00 | 0.00 | 0.00% | - | 0 | 78.87% |
Related Tickers
CME CME Group Inc.
277.94
+0.60%
NDAQ Nasdaq, Inc.
81.96
+0.07%
CBOE Cboe Global Markets, Inc.
224.41
+1.57%
SPGI S&P Global Inc.
524.28
+0.35%
MSCI MSCI Inc.
572.65
+0.08%
MCO Moody's Corporation
492.10
+0.65%
FDS FactSet Research Systems Inc.
470.39
-0.62%
MORN Morningstar, Inc.
310.65
+0.38%
TRU TransUnion
91.87
-0.02%
DNB Dun & Bradstreet Holdings, Inc.
8.98
+0.11%