At close: June 14 at 4:00 PM EDT
After hours: June 14 at 7:53 PM EDT
| 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 | 1,264.84% |
| IEP240621C00007500 | 6/5/2024 6:48 PM | 7.5 | 9.20 | 7.30 | 10.40 | 0.00 | 0.00% | 2 | 0 | 374.22% |
| IEP240621C00010000 | 3/7/2024 8:39 PM | 10 | 9.60 | 6.70 | 8.70 | 0.00 | 0.00% | 640 | 0 | 555.47% |
| IEP240621C00012500 | 5/17/2024 1:54 PM | 12.5 | 4.82 | 2.30 | 5.40 | 0.00 | 0.00% | 6 | 51 | 155.08% |
| IEP240621C00015000 | 6/12/2024 4:27 PM | 15 | 1.22 | 0.20 | 2.90 | 0.00 | 0.00% | 10 | 46 | 96.48% |
| IEP240621C00015500 | 6/13/2024 7:50 PM | 15.5 | 1.20 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 1 | 93.36% |
| IEP240621C00016000 | 6/14/2024 1:57 PM | 16 | 0.46 | 0.35 | 0.70 | -0.04 | -8.00% | 2 | 12 | 68.16% |
| IEP240621C00016500 | 6/14/2024 7:41 PM | 16.5 | 0.20 | 0.20 | 0.25 | -0.23 | -53.49% | 351 | 229 | 43.16% |
| IEP240621C00017000 | 6/14/2024 7:59 PM | 17 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 388 | 556 | 48.44% |
| IEP240621C00017500 | 6/14/2024 7:53 PM | 17.5 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 45 | 4,182 | 50.00% |
| IEP240621C00018000 | 6/14/2024 2:16 PM | 18 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 161 | 278 | 67.19% |
| IEP240621C00018500 | 6/14/2024 2:12 PM | 18.5 | 0.05 | 0.00 | 1.30 | -0.05 | -50.00% | 4 | 149 | 161.33% |
| IEP240621C00019000 | 6/12/2024 4:24 PM | 19 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 63 | 89.45% |
| IEP240621C00019500 | 6/7/2024 7:45 PM | 19.5 | 0.20 | 0.00 | 0.40 | 0.00 | 0.00% | 39 | 73 | 121.48% |
| IEP240621C00020000 | 6/14/2024 7:48 PM | 20 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 75 | 25,162 | 102.34% |
| IEP240621C00021000 | 6/13/2024 2:50 PM | 21 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 15 | 134.38% |
| IEP240621C00021500 | 6/7/2024 4:53 PM | 21.5 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 14 | 14 | 181.25% |
| IEP240621C00022000 | 6/5/2024 5:59 PM | 22 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 15 | 26 | 175.78% |
| IEP240621C00022500 | 6/13/2024 5:52 PM | 22.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 5,363 | 132.81% |
| 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 | 0.35 | 0.00 | 0.00% | 15 | 484 | 243.75% |
| IEP240621C00030000 | 6/14/2024 3:02 PM | 30 | 0.07 | 0.00 | 0.05 | 0.02 | 40.00% | 1 | 421 | 196.88% |
| IEP240621C00032500 | 5/17/2024 2:23 PM | 32.5 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 260 | 218.75% |
| IEP240621C00035000 | 6/13/2024 5:07 PM | 35 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 492 | 237.50% |
| IEP240621C00037500 | 11/8/2023 4:36 PM | 37.5 | 0.15 | 0.00 | 2.30 | 0.00 | 0.00% | - | 1 | 539.84% |
| IEP240621C00040000 | 6/13/2024 7:52 PM | 40 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 3 | 1,056 | 296.88% |
| 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 | 411.72% |
| IEP240621P00010000 | 5/3/2024 7:44 PM | 10 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 50 | 1,825 | 279.69% |
| IEP240621P00012500 | 6/6/2024 3:16 PM | 12.5 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 2,617 | 142.19% |
| IEP240621P00014000 | 5/30/2024 7:23 PM | 14 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 23 | 121.88% |
| IEP240621P00014500 | 5/29/2024 6:34 PM | 14.5 | 0.15 | 0.00 | 0.55 | 0.00 | 0.00% | - | 2 | 102.73% |
| IEP240621P00015000 | 6/14/2024 7:37 PM | 15 | 0.15 | 0.05 | 0.15 | 0.10 | 200.00% | 81 | 892 | 55.08% |
| IEP240621P00015500 | 6/14/2024 7:48 PM | 15.5 | 0.30 | 0.00 | 0.35 | 0.25 | 500.00% | 26 | 183 | 72.27% |
| IEP240621P00016000 | 6/14/2024 7:49 PM | 16 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 532 | 274 | 37.31% |
| IEP240621P00016500 | 6/14/2024 5:34 PM | 16.5 | 0.70 | 0.00 | 1.05 | 0.18 | 34.62% | 101 | 57 | 97.66% |
| IEP240621P00017000 | 6/13/2024 5:05 PM | 17 | 0.87 | 0.80 | 3.00 | 0.00 | 0.00% | 1 | 175 | 158.98% |
| IEP240621P00017500 | 6/14/2024 7:50 PM | 17.5 | 1.37 | 1.25 | 1.55 | 0.10 | 7.87% | 3 | 1,643 | 51.17% |
| IEP240621P00018000 | 6/5/2024 2:26 PM | 18 | 2.15 | 0.20 | 4.00 | 0.00 | 0.00% | - | 80 | 97.27% |
| IEP240621P00020000 | 6/13/2024 1:45 PM | 20 | 4.50 | 3.30 | 6.00 | 0.00 | 0.00% | 1 | 150 | 225.98% |
| IEP240621P00022500 | 6/13/2024 1:45 PM | 22.5 | 7.05 | 5.70 | 8.40 | 0.00 | 0.00% | 1 | 415 | 269.53% |
| IEP240621P00025000 | 6/7/2024 4:22 PM | 25 | 8.30 | 7.10 | 9.10 | 0.00 | 0.00% | 1 | 14 | 236.72% |
| IEP240621P00027500 | 5/10/2024 7:52 PM | 27.5 | 10.48 | 9.50 | 12.90 | 0.00 | 0.00% | 10 | 0 | 472.85% |
| IEP240621P00030000 | 5/16/2024 5:19 PM | 30 | 13.31 | 12.70 | 16.50 | 0.00 | 0.00% | 1 | 0 | 397.85% |
| IEP240621P00032500 | 11/15/2023 7:45 PM | 32.5 | 14.62 | 15.50 | 20.30 | 0.00 | 0.00% | - | 6 | 543.56% |
| IEP240621P00040000 | 2/28/2024 7:38 PM | 40 | 22.11 | 21.10 | 26.00 | 0.00 | 0.00% | 1 | 4 | 701.95% |
Related Tickers
CVI CVR Energy, Inc.
26.67
-1.98%
SUN Sunoco LP
51.98
+0.48%
PSX Phillips 66
136.76
-0.66%
VLO Valero Energy Corporation
150.07
+0.17%
MPC Marathon Petroleum Corporation
170.07
-0.26%
DKL Delek Logistics Partners, LP
39.83
+1.09%
DINO HF Sinclair Corporation
52.23
-0.57%
PBF PBF Energy Inc.
43.96
-2.20%
CAPL CrossAmerica Partners LP
20.21
+1.10%
CSAN Cosan S.A.
9.45
+2.38%