NasdaqGS - Delayed Quote USD

Icahn Enterprises L.P. (IEP)

Compare
16.17 -0.01 (-0.06%)
At close: June 17 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEP240621C00005000 12/27/2023 5:10 PM 5 12.10 12.40 13.80 0.00 0.00% 1 0 1,678.13%
IEP240621C00007500 6/5/2024 6:48 PM 7.5 9.20 0.00 0.00 0.00 0.00% 2 0 0.00%
IEP240621C00010000 3/7/2024 8:39 PM 10 9.60 6.70 8.70 0.00 0.00% 640 0 736.72%
IEP240621C00012500 5/17/2024 1:54 PM 12.5 4.82 2.30 5.40 0.00 0.00% 6 51 208.20%
IEP240621C00015000 6/17/2024 4:08 PM 15 1.00 0.00 0.00 0.00 0.00% 3 44 0.00%
IEP240621C00015500 6/17/2024 3:36 PM 15.5 0.55 0.00 0.00 0.00 0.00% 1 2 0.00%
IEP240621C00016000 6/17/2024 7:57 PM 16 0.30 0.00 0.00 0.00 0.00% 55 67 0.00%
IEP240621C00016500 6/17/2024 7:55 PM 16.5 0.10 0.00 0.00 0.00 0.00% 456 982 6.25%
IEP240621C00017000 6/17/2024 7:00 PM 17 0.05 0.00 0.00 0.00 0.00% 84 0 12.50%
IEP240621C00017500 6/17/2024 7:28 PM 17.5 0.06 0.00 0.00 0.00 0.00% 81 4,230 25.00%
IEP240621C00018000 6/17/2024 5:32 PM 18 0.05 0.00 0.00 0.00 0.00% 13 0 25.00%
IEP240621C00018500 6/17/2024 3:44 PM 18.5 0.05 0.00 0.00 0.00 0.00% 69 0 25.00%
IEP240621C00019000 6/12/2024 4:24 PM 19 0.11 0.00 0.00 0.00 0.00% 15 63 50.00%
IEP240621C00019500 6/7/2024 7:45 PM 19.5 0.20 0.00 0.00 0.00 0.00% 39 73 50.00%
IEP240621C00020000 6/17/2024 4:13 PM 20 0.05 0.00 0.00 0.00 0.00% 62 25,154 50.00%
IEP240621C00021000 6/13/2024 2:50 PM 21 0.05 0.00 0.00 0.00 0.00% 2 15 50.00%
IEP240621C00021500 6/7/2024 4:53 PM 21.5 0.10 0.00 0.00 0.00 0.00% 14 14 50.00%
IEP240621C00022000 6/5/2024 5:59 PM 22 0.15 0.00 0.00 0.00 0.00% 15 26 50.00%
IEP240621C00022500 6/13/2024 5:52 PM 22.5 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
IEP240621C00025000 6/10/2024 5:55 PM 25 0.03 0.00 0.00 0.00 0.00% 11 1,468 50.00%
IEP240621C00027500 5/17/2024 7:49 PM 27.5 0.10 0.00 0.60 0.00 0.00% 15 484 365.63%
IEP240621C00030000 6/14/2024 3:02 PM 30 0.07 0.00 0.00 0.00 0.00% 1 421 50.00%
IEP240621C00032500 5/17/2024 2:23 PM 32.5 0.06 0.00 0.05 0.00 0.00% 17 260 290.63%
IEP240621C00035000 6/13/2024 5:07 PM 35 0.04 0.00 0.00 0.00 0.00% 5 492 50.00%
IEP240621C00037500 11/8/2023 4:36 PM 37.5 0.15 0.00 2.30 0.00 0.00% - 1 714.45%
IEP240621C00040000 6/14/2024 7:59 PM 40 0.02 0.00 0.00 0.00 0.00% 3 1,059 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IEP240621P00007500 12/26/2023 2:57 PM 7.5 0.05 0.00 0.50 0.00 0.00% 1 2 543.75%
IEP240621P00010000 5/3/2024 7:44 PM 10 0.05 0.00 0.50 0.00 0.00% 50 1,825 369.53%
IEP240621P00012500 6/6/2024 3:16 PM 12.5 0.04 0.00 0.00 0.00 0.00% 10 2,617 50.00%
IEP240621P00014000 5/30/2024 7:23 PM 14 0.05 0.00 0.00 0.00 0.00% 4 23 50.00%
IEP240621P00014500 6/17/2024 3:02 PM 14.5 0.05 0.00 0.00 0.00 0.00% 10 12 25.00%
IEP240621P00015000 6/17/2024 7:18 PM 15 0.05 0.00 0.00 0.00 0.00% 75 985 25.00%
IEP240621P00015500 6/17/2024 6:42 PM 15.5 0.06 0.00 0.00 0.00 0.00% 12 219 12.50%
IEP240621P00016000 6/17/2024 7:33 PM 16 0.20 0.00 0.00 0.00 0.00% 273 0 3.13%
IEP240621P00016500 6/17/2024 7:41 PM 16.5 0.58 0.00 0.00 0.00 0.00% 34 0 0.00%
IEP240621P00017000 6/17/2024 7:53 PM 17 1.15 0.00 0.00 0.00 0.00% 25 172 0.00%
IEP240621P00017500 6/17/2024 7:59 PM 17.5 1.36 0.00 0.00 0.00 0.00% 50 0 0.00%
IEP240621P00018000 6/17/2024 1:52 PM 18 2.10 0.00 0.00 0.00 0.00% 1 81 0.00%
IEP240621P00020000 6/17/2024 2:23 PM 20 4.60 0.00 0.00 0.00 0.00% 1 151 0.00%
IEP240621P00022500 6/13/2024 1:45 PM 22.5 7.05 0.00 0.00 0.00 0.00% 1 415 0.00%
IEP240621P00025000 6/7/2024 4:22 PM 25 8.30 0.00 0.00 0.00 0.00% 1 14 0.00%
IEP240621P00027500 5/10/2024 7:52 PM 27.5 10.48 9.50 12.90 0.00 0.00% 10 0 624.22%
IEP240621P00030000 5/16/2024 5:19 PM 30 13.31 12.70 16.50 0.00 0.00% 1 0 524.61%
IEP240621P00032500 11/15/2023 7:45 PM 32.5 14.62 15.50 20.30 0.00 0.00% - 6 717.97%
IEP240621P00040000 2/28/2024 7:38 PM 40 22.11 21.10 26.00 0.00 0.00% 1 4 927.34%

Related Tickers

CVI CVR Energy, Inc.
27.05
+1.42%
 
SUN Sunoco LP
54.64
+5.12%
 
PSX Phillips 66
137.29
+0.39%
 
VLO Valero Energy Corporation
151.11
+0.69%
 
DKL Delek Logistics Partners, LP
39.03
-2.01%
 
MPC Marathon Petroleum Corporation
171.73
+0.98%
 
DINO HF Sinclair Corporation
52.37
+0.27%
 
CAPL CrossAmerica Partners LP
20.15
-0.30%
 
PBF PBF Energy Inc.
44.01
+0.11%
 
CLNE Clean Energy Fuels Corp.
2.5700
-5.17%