Options Chain for ICAHN ENTERPRISES LP DEPOSITARY UNIT (IEP) - $17.00 as of 3/28/2024 9:44:49 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 12.30 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
5.00 | 11.00 | 12.60 | 15.91 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/27/2024 4:00:05 PM EST |
5.50 | 10.40 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
6.00 | 10.10 | 11.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
6.50 | 8.90 | 11.20 | % | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
7.00 | 9.50 | 11.50 | % | 0 | 0 | 9.50 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
7.50 | 8.30 | 10.80 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
8.00 | 8.40 | 9.70 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
8.50 | 7.70 | 9.50 | % | 0 | 0 | 7.61 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
9.00 | 7.00 | 8.90 | % | 0 | 0 | 6.97 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
9.50 | 6.30 | 9.60 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
10.00 | 5.20 | 8.20 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
10.50 | 6.20 | 8.30 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
11.00 | 4.80 | 7.80 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
11.50 | 3.50 | 6.20 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
12.00 | 2.80 | 6.50 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
12.50 | 2.10 | 5.50 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
13.00 | 1.85 | 4.20 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
13.50 | 1.15 | 4.30 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
14.00 | 2.70 | 3.90 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
14.50 | 2.00 | 3.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
15.00 | 0.90 | 4.40 | % | 0 | 0 | 3.72 | 1.00 | 0.01 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
15.50 | 0.15 | 1.95 | % | 0 | 0 | 3.96 | 0.98 | 0.06 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
16.00 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 43 | 0.87 | 0.91 | 0.19 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
16.50 | 0.55 | 0.80 | % | 0 | 0 | 0.42 | 0.77 | 0.36 | -0.02 | 3/27/2024 4:00:05 PM EST | |||
17.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.37 | 0.56 | 0.50 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
17.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 2 | 567 | 0.31 | 0.32 | 0.45 | -0.02 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
18.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 301 | 0.32 | 0.15 | 0.28 | -0.01 | 3/28/2024 | 3/27/2024 4:00:05 PM EST |
18.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 212 | 0.48 | 0.05 | 0.13 | -0.01 | 3/26/2024 | 3/27/2024 4:00:05 PM EST |
19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 76 | 0.48 | 0.01 | 0.04 | 0.00 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
19.50 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.01 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
20.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 271 | 1.01 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
20.50 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
21.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 132 | 1.54 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 4:00:05 PM EST |
21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
22.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/27/2024 4:00:05 PM EST |
22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
23.50 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/27/2024 4:00:05 PM EST |
24.50 | 0.00 | 0.50 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 3/27/2024 4:00:05 PM EST |
27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
29.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
32.00 | 0.00 | 0.50 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
33.00 | 0.00 | 0.50 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
34.00 | 0.00 | 0.50 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
35.00 | 0.00 | 0.05 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
5.50 | 0.00 | 0.50 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
6.00 | 0.00 | 0.50 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
7.00 | 0.00 | 0.50 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
8.50 | 0.00 | 0.50 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
9.00 | 0.00 | 0.50 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
9.50 | 0.00 | 0.50 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
10.50 | 0.00 | 0.50 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
11.50 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
13.50 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
14.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 3/27/2024 4:00:05 PM EST |
14.50 | 0.00 | 0.50 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | -0.01 | 3/27/2024 4:00:05 PM EST | |||
15.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 70 | 5.11 | 0.00 | 0.01 | -0.01 | 3/20/2024 | 3/27/2024 4:00:05 PM EST |
15.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 150 | 4.79 | -0.02 | 0.06 | -0.01 | 3/25/2024 | 3/27/2024 4:00:05 PM EST |
16.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 122 | 0.44 | -0.09 | 0.19 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
16.50 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 200 | 0.33 | -0.23 | 0.36 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
17.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 222 | 0.32 | -0.44 | 0.50 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
17.50 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.68 | 0.45 | -0.02 | 3/27/2024 | 3/27/2024 4:00:05 PM EST |
18.00 | 0.95 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 52 | 0.63 | -0.85 | 0.28 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
18.50 | 0.65 | 2.60 | 1.50 | 0.00 | 0.00% | 0 | 2 | 3.71 | -0.95 | 0.13 | -0.01 | 3/21/2024 | 3/27/2024 4:00:05 PM EST |
19.00 | 1.70 | 4.50 | 2.89 | 0.00 | 0.00% | 0 | 11 | 3.40 | -0.99 | 0.04 | 0.00 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
19.50 | 0.50 | 4.80 | % | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
20.00 | 1.00 | 5.50 | 2.57 | 0.00 | 0.00% | 0 | 18 | 3.31 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 4:00:05 PM EST |
20.50 | 1.40 | 5.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
21.00 | 1.90 | 6.20 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
21.50 | 3.20 | 6.90 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
22.00 | 3.10 | 6.90 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
22.50 | 4.00 | 7.90 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
23.00 | 3.90 | 7.90 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
23.50 | 4.30 | 8.20 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
24.00 | 4.90 | 9.10 | % | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
24.50 | 5.30 | 9.90 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
25.00 | 5.80 | 10.30 | 6.50 | 0.00 | 0.00% | 0 | 10 | 4.41 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 4:00:05 PM EST |
26.00 | 6.90 | 10.90 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
27.00 | 8.20 | 12.50 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
28.00 | 9.50 | 12.70 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
29.00 | 9.90 | 14.50 | % | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
30.00 | 11.00 | 15.20 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
31.00 | 11.80 | 15.60 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
32.00 | 13.00 | 17.50 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
33.00 | 14.30 | 18.50 | % | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
34.00 | 15.30 | 19.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST | |||
35.00 | 15.60 | 20.50 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 4:00:05 PM EST |