Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP) - $11.38 as of 11/20/2024 4:12:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.70 | 8.10 | 6.20 | -1.43 | -18.75% | 2 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 6.00 | 4.80 | 7.10 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 3.70 | 6.10 | 4.22 | % | 1 | 0 | 3.35 | 0.99 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 8.00 | 2.70 | 5.10 | % | 0 | 0 | 2.76 | 0.97 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 8.50 | 2.25 | 4.70 | % | 0 | 0 | 2.60 | 0.94 | 0.05 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 1.60 | 4.20 | % | 0 | 0 | 2.44 | 0.90 | 0.08 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 9.50 | 0.40 | 3.50 | % | 0 | 0 | 2.02 | 0.85 | 0.11 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 1.00 | 3.10 | 2.50 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.78 | 0.13 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 1.50 | % | 0 | 0 | 0.84 | 0.70 | 0.16 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.65 | 0.90 | 0.80 | % | 22 | 0 | 0.38 | 0.62 | 0.18 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 11.50 | 0.00 | 0.65 | 0.56 | -0.44 | -44.00% | 12 | 2 | 0.98 | 0.53 | 0.19 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.10 | 0.45 | % | 0 | 0 | 0.36 | 0.44 | 0.19 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 12.50 | 0.20 | 0.35 | 0.31 | -0.06 | -16.22% | 34 | 7 | 0.45 | 0.36 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 75 | 0.95 | 0.29 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 0.00 | 0.85 | % | 0 | 0 | 1.24 | 0.22 | 0.14 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.17 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | 0.13 | 0.10 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.09 | 0.08 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.07 | 0.06 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.40 | 0.05 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.03 | 0.04 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.02 | 0.03 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 2.40 | % | 0 | 0 | 2.69 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 0.00 | 2.35 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 7.00 | 0.00 | 0.70 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | -0.03 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | -0.06 | 0.05 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 9.00 | 0.00 | 0.80 | % | 0 | 0 | 1.43 | -0.10 | 0.08 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 9.50 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | -0.15 | 0.11 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.24 | 0.00 | 0.00% | 0 | 101 | 1.42 | -0.22 | 0.13 | -0.02 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 0.80 | % | 0 | 0 | 0.88 | -0.30 | 0.16 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 11.00 | 0.50 | 0.75 | % | 0 | 0 | 0.59 | -0.38 | 0.18 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 11.50 | 0.95 | 1.30 | 0.63 | 0.00 | 0.00% | 0 | 102 | 0.75 | -0.47 | 0.19 | -0.02 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 0.00 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.56 | 0.19 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 1.55 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 217 | 1.22 | -0.64 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.80 | 2.80 | % | 0 | 0 | 1.26 | -0.71 | 0.16 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 13.50 | 0.45 | 4.30 | % | 0 | 0 | 2.31 | -0.78 | 0.14 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.50 | 4.30 | % | 0 | 0 | 2.41 | -0.83 | 0.12 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 14.50 | 1.95 | 4.80 | % | 0 | 0 | 2.43 | -0.87 | 0.10 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 3.70 | 6.00 | % | 0 | 0 | 2.52 | -0.91 | 0.08 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 15.50 | 2.85 | 7.00 | % | 0 | 0 | 2.61 | -0.93 | 0.06 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 4.10 | 7.00 | % | 0 | 0 | 2.69 | -0.95 | 0.05 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 3.80 | 8.00 | % | 0 | 0 | 2.76 | -0.97 | 0.04 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 4.50 | 8.50 | % | 0 | 0 | 2.84 | -0.98 | 0.03 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 5.10 | 9.00 | % | 0 | 0 | 2.91 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 6.70 | 9.00 | % | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 7.10 | 9.50 | % | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 6.30 | 10.50 | % | 0 | 0 | 3.10 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 7.40 | 11.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 9.50 | 12.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 10.60 | 13.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 10.00 | 14.00 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 12.30 | 16.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |