NasdaqGS - Delayed Quote USD

Icahn Enterprises L.P. (IEP)

Compare
16.18 -0.04 (-0.25%)
At close: June 14 at 4:00 PM EDT
16.29 +0.11 (+0.67%)
After hours: June 14 at 7:53 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 1,264.84%
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%

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 2 411.72%
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