NasdaqGS - Nasdaq Real Time Price • USD
Icahn Enterprises L.P. (IEP)
As of 11:47 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517C00002500 | 4/30/2024 6:55 PM | 2.5 | 15.40 | 13.70 | 16.00 | 0.00 | 0.00% | - | 0 | 2,578.13% |
| IEP240517C00005000 | 5/13/2024 7:10 PM | 5 | 13.40 | 11.20 | 13.50 | 0.00 | 0.00% | 2 | 0 | 1,650.00% |
| IEP240517C00012500 | 5/16/2024 7:13 PM | 12.5 | 6.70 | 2.75 | 4.80 | 0.00 | 0.00% | 140 | 40 | 496.88% |
| IEP240517C00015000 | 5/16/2024 7:13 PM | 15 | 3.60 | 0.25 | 2.65 | 0.00 | 0.00% | 140 | 0 | 406.25% |
| IEP240517C00017000 | 5/17/2024 2:07 PM | 17 | 0.20 | 0.15 | 0.60 | -1.10 | -84.62% | 12 | 40 | 92.19% |
| IEP240517C00017500 | 5/17/2024 2:21 PM | 17.5 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 27 | 19 | 61.72% |
| IEP240517C00018000 | 5/17/2024 2:16 PM | 18 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 14 | 165 | 71.88% |
| IEP240517C00018500 | 5/17/2024 1:39 PM | 18.5 | 0.03 | 0.00 | 0.05 | -0.12 | -70.59% | 19 | 1,416 | 98.44% |
| IEP240517C00019000 | 5/16/2024 7:59 PM | 19 | 0.10 | 0.00 | 0.05 | 0.05 | 100.00% | 4 | 418 | 123.44% |
| IEP240517C00019500 | 5/16/2024 2:24 PM | 19.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 171 | 50.00% |
| IEP240517C00020000 | 5/16/2024 7:35 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 1,139 | 168.75% |
| IEP240517C00021500 | 5/10/2024 7:00 PM | 21.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 28 | 442.97% |
| IEP240517C00022000 | 5/8/2024 5:37 PM | 22 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 39 | 469.53% |
| IEP240517C00022500 | 5/15/2024 2:11 PM | 22.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 76 | 265.63% |
| IEP240517C00025000 | 5/15/2024 6:19 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 48 | 346.88% |
| IEP240517C00027500 | 3/22/2024 5:27 PM | 27.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 639.06% |
| IEP240517C00035000 | 5/13/2024 6:34 PM | 35 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 22 | 587.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240517P00010000 | 4/5/2024 7:33 PM | 10 | 0.05 | 0.00 | 1.45 | 0.00 | 0.00% | 50 | 50 | 1,117.19% |
| IEP240517P00012500 | 4/26/2024 1:30 PM | 12.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 45 | 312.50% |
| IEP240517P00015000 | 5/16/2024 2:19 PM | 15 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 639 | 150.00% |
| IEP240517P00015500 | 5/7/2024 3:55 PM | 15.5 | 0.61 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 285.16% |
| IEP240517P00016000 | 5/17/2024 2:15 PM | 16 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 57 | 117.97% |
| IEP240517P00016500 | 5/15/2024 6:59 PM | 16.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 136 | 67.19% |
| IEP240517P00017000 | 5/17/2024 3:12 PM | 17 | 0.05 | 0.05 | 0.10 | -0.35 | -81.40% | 117 | 1,007 | 39.45% |
| IEP240517P00017500 | 5/17/2024 3:31 PM | 17.5 | 0.40 | 0.30 | 0.40 | -0.05 | -12.50% | 172 | 2,090 | 0.00% |
| IEP240517P00018000 | 5/17/2024 3:31 PM | 18 | 0.90 | 0.50 | 0.90 | 0.00 | 0.00% | 13 | 673 | 0.00% |
| IEP240517P00018500 | 5/16/2024 1:51 PM | 18.5 | 1.60 | 0.90 | 2.45 | 0.10 | 6.67% | 20 | 46 | 208.59% |
| IEP240517P00019500 | 5/1/2024 1:30 PM | 19.5 | 2.60 | 0.80 | 5.00 | 0.00 | 0.00% | - | 1 | 359.77% |
| IEP240517P00020000 | 5/17/2024 1:30 PM | 20 | 3.00 | 2.55 | 3.50 | 0.10 | 3.45% | 35 | 571 | 239.06% |
| IEP240517P00021500 | 5/8/2024 1:30 PM | 21.5 | 5.00 | 3.60 | 6.50 | 0.00 | 0.00% | - | 1 | 542.19% |
| IEP240517P00022500 | 4/3/2024 2:21 PM | 22.5 | 6.50 | 3.50 | 8.00 | 0.00 | 0.00% | 2 | 3 | 479.69% |
| IEP240517P00027500 | 4/1/2024 5:13 PM | 27.5 | 11.06 | 8.10 | 12.90 | 0.00 | 0.00% | - | 1 | 514.06% |
| IEP240517P00030000 | 4/1/2024 5:16 PM | 30 | 14.03 | 10.60 | 15.40 | 0.00 | 0.00% | - | 1 | 584.38% |
Related Tickers
CVI CVR Energy, Inc.
29.45
+0.72%
SUN Sunoco LP
53.18
-0.12%
PSX Phillips 66
145.52
+0.57%
MPC Marathon Petroleum Corporation
177.77
+1.72%
DKL Delek Logistics Partners, LP
38.61
-0.66%
CAPL CrossAmerica Partners LP
19.48
-0.81%
VLO Valero Energy Corporation
162.24
+2.36%
CLNE Clean Energy Fuels Corp.
2.6502
+1.15%
NTOIY Neste Oyj
10.28
-1.11%
PBF PBF Energy Inc.
50.65
+3.12%