NasdaqGS - Nasdaq Real Time Price • USD
Icahn Enterprises L.P. (IEP)
As of 3:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240419C00005000 | 4/19/2024 2:54 PM | 5 | 12.00 | 11.80 | 13.60 | 0.29 | 2.48% | 1 | 1 | 2,195.31% |
| IEP240419C00015000 | 4/18/2024 6:44 PM | 15 | 1.80 | 1.95 | 2.20 | 0.00 | 0.00% | 20 | 53 | 187.50% |
| IEP240419C00015500 | 4/11/2024 2:06 PM | 15.5 | 1.89 | 1.35 | 2.40 | 0.00 | 0.00% | 6 | 7 | 277.73% |
| IEP240419C00016000 | 4/19/2024 6:54 PM | 16 | 1.00 | 0.65 | 1.55 | 0.10 | 11.11% | 66 | 69 | 123.44% |
| IEP240419C00016500 | 4/19/2024 6:54 PM | 16.5 | 0.50 | 0.40 | 2.05 | 0.00 | 0.00% | 1 | 50 | 273.05% |
| IEP240419C00017000 | 4/19/2024 6:39 PM | 17 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 104 | 343 | 14.06% |
| IEP240419C00017500 | 4/19/2024 7:04 PM | 17.5 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 7 | 840 | 59.38% |
| IEP240419C00018000 | 4/19/2024 7:16 PM | 18 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 19 | 858 | 25.00% |
| IEP240419C00018500 | 4/16/2024 4:10 PM | 18.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 339 | 103.13% |
| IEP240419C00019000 | 4/19/2024 6:13 PM | 19 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 1 | 253 | 128.13% |
| IEP240419C00019500 | 4/10/2024 5:09 PM | 19.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 8 | 279.69% |
| IEP240419C00020000 | 4/5/2024 6:38 PM | 20 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 992 | 175.00% |
| IEP240419C00022500 | 4/15/2024 2:12 PM | 22.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,637 | 50.00% |
| IEP240419C00025000 | 4/11/2024 7:35 PM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 737 | 350.00% |
| IEP240419C00027500 | 4/4/2024 3:42 PM | 27.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 31 | 421.88% |
| IEP240419C00030000 | 3/1/2024 8:15 PM | 30 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 109 | 670.31% |
| IEP240419C00035000 | 3/22/2024 7:33 PM | 35 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 593.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IEP240419P00015000 | 4/18/2024 2:39 PM | 15 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 352 | 187.50% |
| IEP240419P00015500 | 4/19/2024 3:51 PM | 15.5 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 1 | 47 | 114.06% |
| IEP240419P00016000 | 4/9/2024 3:09 PM | 16 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 65 | 81.25% |
| IEP240419P00016500 | 4/17/2024 5:00 PM | 16.5 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 114 | 60.94% |
| IEP240419P00017000 | 4/19/2024 6:58 PM | 17 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 191 | 861 | 14.06% |
| IEP240419P00017500 | 4/19/2024 7:31 PM | 17.5 | 0.40 | 0.40 | 0.65 | -0.60 | -60.00% | 83 | 486 | 95.31% |
| IEP240419P00018000 | 4/16/2024 4:13 PM | 18 | 0.85 | 0.90 | 1.30 | 0.00 | 0.00% | 51 | 2 | 116.41% |
| IEP240419P00019000 | 4/19/2024 3:44 PM | 19 | 2.25 | 1.75 | 4.20 | 0.15 | 7.14% | 2 | 2 | 480.86% |
| IEP240419P00020000 | 4/19/2024 3:10 PM | 20 | 2.95 | 2.25 | 4.30 | -1.12 | -27.52% | 6 | 94 | 321.09% |
| IEP240419P00022500 | 4/2/2024 2:26 PM | 22.5 | 5.80 | 5.20 | 7.60 | 0.00 | 0.00% | 5 | 6 | 697.66% |
| IEP240419P00024000 | 4/18/2024 2:28 PM | 24 | 7.20 | 6.90 | 7.10 | 0.60 | 9.09% | 20 | 35 | 100.00% |
| IEP240419P00025000 | 3/19/2024 1:50 PM | 25 | 7.80 | 7.90 | 9.40 | 0.00 | 0.00% | 2 | 2 | 735.16% |
| IEP240419P00030000 | 3/18/2024 1:30 PM | 30 | 13.26 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IEP240419P00032500 | 3/19/2024 1:43 PM | 32.5 | 15.20 | 14.10 | 17.30 | 0.00 | 0.00% | 2 | 0 | 759.38% |
| IEP240419P00035000 | 3/13/2024 2:12 PM | 35 | 18.78 | 17.10 | 19.90 | 0.00 | 0.00% | - | 0 | 1,011.72% |
Related Tickers
CVI CVR Energy, Inc.
32.69
+0.43%
SUN Sunoco LP
55.21
+1.54%
VLO Valero Energy Corporation
163.63
+0.70%
MPC Marathon Petroleum Corporation
196.31
+0.66%
PSX Phillips 66
155.14
+1.19%
DKL Delek Logistics Partners, LP
38.23
+0.59%
PBF PBF Energy Inc.
55.69
+0.36%
CAPL CrossAmerica Partners LP
22.42
+0.31%
CLNE Clean Energy Fuels Corp.
2.2000
-1.79%
DINO HF Sinclair Corporation
56.77
+0.87%