NYSE - Nasdaq Real Time Price • USD
ICICI Bank Limited (IBN)
As of 12:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517C00013000 | 12/7/2023 4:03 PM | 13 | 11.30 | 9.10 | 13.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| IBN240517C00015000 | 10/26/2023 5:47 PM | 15 | 7.60 | 7.40 | 8.20 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| IBN240517C00016000 | 10/20/2023 2:34 PM | 16 | 6.90 | 6.00 | 7.30 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| IBN240517C00017000 | 10/25/2023 1:58 PM | 17 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBN240517C00018000 | 10/25/2023 7:26 PM | 18 | 4.90 | 4.60 | 5.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| IBN240517C00019000 | 4/29/2024 1:45 PM | 19 | 8.60 | 6.30 | 10.50 | 0.00 | 0.00% | 1 | 1 | 316.89% |
| IBN240517C00020000 | 4/29/2024 2:19 PM | 20 | 7.70 | 5.30 | 9.50 | 0.00 | 0.00% | 40 | 209 | 289.45% |
| IBN240517C00021000 | 4/24/2024 6:35 PM | 21 | 5.20 | 4.20 | 8.50 | 0.00 | 0.00% | 5 | 20 | 263.18% |
| IBN240517C00022000 | 5/1/2024 6:44 PM | 22 | 5.70 | 3.20 | 7.50 | 0.00 | 0.00% | 40 | 343 | 237.70% |
| IBN240517C00023000 | 4/19/2024 6:05 PM | 23 | 2.85 | 2.25 | 6.50 | 0.00 | 0.00% | 20 | 203 | 212.89% |
| IBN240517C00024000 | 4/29/2024 2:29 PM | 24 | 3.67 | 3.40 | 5.50 | 0.00 | 0.00% | 2 | 172 | 124.22% |
| IBN240517C00025000 | 5/3/2024 5:16 PM | 25 | 2.35 | 2.45 | 3.10 | 0.00 | 0.00% | 6 | 314 | 59.38% |
| IBN240517C00026000 | 5/6/2024 1:31 PM | 26 | 1.45 | 1.50 | 1.65 | -0.08 | -5.23% | 10 | 1,325 | 34.38% |
| IBN240517C00027000 | 5/6/2024 3:36 PM | 27 | 0.65 | 0.65 | 0.70 | 0.02 | 3.17% | 2 | 1,486 | 21.09% |
| IBN240517C00028000 | 5/3/2024 7:01 PM | 28 | 0.14 | 0.10 | 0.20 | 0.00 | 0.00% | 10 | 691 | 20.31% |
| IBN240517C00029000 | 5/2/2024 6:27 PM | 29 | 0.07 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 734 | 41.80% |
| IBN240517C00030000 | 4/9/2024 1:44 PM | 30 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 346 | 60.25% |
| IBN240517C00032000 | 8/3/2023 6:23 PM | 32 | 0.14 | 0.05 | 0.20 | 0.00 | 0.00% | - | 30 | 60.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBN240517P00019000 | 1/16/2024 2:54 PM | 19 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 110 | 123 | 115.63% |
| IBN240517P00020000 | 2/12/2024 3:50 PM | 20 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 428 | 149.41% |
| IBN240517P00021000 | 2/8/2024 2:52 PM | 21 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 199 | 132.03% |
| IBN240517P00022000 | 4/26/2024 3:21 PM | 22 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1,500 | 3,581 | 61.72% |
| IBN240517P00023000 | 4/18/2024 5:48 PM | 23 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 560 | 98.44% |
| IBN240517P00024000 | 4/26/2024 2:25 PM | 24 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 121 | 57.81% |
| IBN240517P00025000 | 4/30/2024 7:22 PM | 25 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 918 | 41.80% |
| IBN240517P00026000 | 5/2/2024 5:56 PM | 26 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 455 | 28.52% |
| IBN240517P00027000 | 5/3/2024 4:16 PM | 27 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 5 | 317 | 20.02% |
| IBN240517P00028000 | 5/6/2024 1:55 PM | 28 | 0.70 | 0.60 | 0.70 | 0.15 | 27.27% | 1 | 9 | 19.24% |
| IBN240517P00029000 | 4/11/2024 3:32 PM | 29 | 2.64 | 1.30 | 1.95 | 0.00 | 0.00% | 4 | 2 | 49.61% |
| IBN240517P00030000 | 4/4/2024 7:32 PM | 30 | 4.40 | 2.00 | 4.70 | 0.00 | 0.00% | 5 | 0 | 87.70% |
Related Tickers
HDB HDFC Bank Limited
58.14
-0.63%
HDFCBANK.NS HDFC Bank Limited
1,522.65
+0.20%
ITUB Itaú Unibanco Holding S.A.
6.38
+0.63%
SBIN.NS State Bank of India
807.80
-2.84%
NWG NatWest Group plc
7.88
+1.22%
BSBR Banco Santander (Brasil) S.A.
5.94
+1.80%
BBD Banco Bradesco S.A.
2.7350
+0.55%
KOTAKBANK.NS Kotak Mahindra Bank Limited
1,624.30
+5.02%
AXISBANK.NS Axis Bank Limited
1,143.65
+0.19%
KB KB Financial Group Inc.
54.69
+1.07%