ICICI BANK LIMITED

(NYSE: IBN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
44.06 Down -0.46 -1.03%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.IBN4EHC025000 NA NA NA NA 18.200 21 NA NA
26.000 126.2.IBN4EHC026000 NA NA NA NA 17.200 20 NA NA
27.000 126.2.IBN4EHC027000 NA NA NA NA 15.200 19.45 NA NA
28.000 126.2.IBN4EHC028000 16.11 +16.11 NA 0.99 15.500 17.05 2 2
29.000 126.2.IBN4EHC029000 NA NA NA NA 14.500 16.05 NA NA
30.000 126.2.IBN4EHC030000 NA NA NA NA 13.550 15 NA NA
31.000 126.2.IBN4EHC031000 NA NA NA NA 12.650 13.55 NA NA
32.000 126.2.IBN4EHC032000 NA NA NA NA 11.150 12.55 NA NA
33.000 126.2.IBN4EHC033000 NA NA NA NA 10.700 11.55 NA NA
34.000 126.2.IBN4EHC034000 9.36 +9.36 NA 1.04 9.750 11.1 1 1
35.000 126.2.IBN4EHC035000 NA NA NA NA 8.750 9.95 NA NA
36.000 126.2.IBN4EHC036000 8.20 -0.64 -7.24% 0.54 8.000 8.6 11 19
37.000 126.2.IBN4EHC037000 5.55 -1.40 -20.14% 0.64 7.100 7.7 12 19
38.000 126.2.IBN4EHC038000 4.81 +4.81 NA 0.54 6.250 6.6 10 10
39.000 126.2.IBN4EHC039000 4.40 -1.20 -21.43% 0.64 5.400 5.7 16 17
40.000 126.2.IBN4EHC040000 4.05 +0.05 +1.25% 0.74 4.550 4.8 17 33
41.000 126.2.IBN4EHC041000 3.35 unch unch 0.99 3.750 4.05 1 32
42.000 126.2.IBN4EHC042000 3.15 -0.50 -13.70% 1.14 3.100 3.2 9 168
43.000 126.2.IBN4EHC043000 2.86 +0.63 +28.25% 1.49 2.470 2.55 1 309
44.000 126.2.IBN4EHC044000 2.10 -0.17 -7.49% 1.92 1.920 1.98 6 633
45.000 126.2.IBN4EHC045000 1.50 -0.21 -12.28% 1.51 1.430 1.51 21 939
46.000 126.2.IBN4EHC046000 1.06 -0.29 -21.48% 1.1 1.020 1.1 2 561
47.000 126.2.IBN4EHC047000 0.78 -0.22 -22.00% 0.8 0.740 0.8 10 1,817
48.000 126.2.IBN4EHC048000 0.58 -0.09 -13.43% 0.56 0.500 0.56 8 6,965
49.000 126.2.IBN4EHC049000 0.31 -0.19 -38.00% 0.4 0.330 0.4 14 45
50.000 126.2.IBN4EHC050000 0.31 -0.09 -22.50% 0.31 0.220 0.31 5 50
52.500 126.2.IBN4EHC052500 0.21 +0.21 NA 0.19 0.030 0.19 2 2
55.000 126.2.IBN4EHC055000 0.11 -0.01 -8.33% 0.25 NA 0.25 1 1
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.IBN4QHC025000 NA NA NA NA NA 0.25 NA NA
26.000 126.2.IBN4QHC026000 NA NA NA NA NA 0.25 NA NA
27.000 126.2.IBN4QHC027000 0.10 +0.10 NA 0.25 NA 0.25 1 1
28.000 126.2.IBN4QHC028000 NA NA NA NA NA 0.25 NA NA
29.000 126.2.IBN4QHC029000 NA NA NA NA NA 0.25 NA NA
30.000 126.2.IBN4QHC030000 0.09 +0.09 NA 0.25 NA 0.25 32 32
31.000 126.2.IBN4QHC031000 0.06 -0.04 -40.00% 0.13 NA 0.13 2 1
32.000 126.2.IBN4QHC032000 0.18 +0.05 +38.46% 0.25 NA 0.25 1 1
33.000 126.2.IBN4QHC033000 NA NA NA NA NA 0.25 NA NA
34.000 126.2.IBN4QHC034000 NA NA NA NA NA 0.25 NA NA
35.000 126.2.IBN4QHC035000 0.27 +0.03 +12.50% 0.22 0.050 0.22 10 10
36.000 126.2.IBN4QHC036000 0.23 -0.02 -8.00% 0.25 0.060 0.25 2 73
37.000 126.2.IBN4QHC037000 0.41 -0.01 -2.38% 0.31 0.150 0.31 10 32
38.000 126.2.IBN4QHC038000 0.75 +0.25 +50.00% 0.37 0.250 0.37 10 64
39.000 126.2.IBN4QHC039000 1.00 +0.28 +38.89% 0.46 0.370 0.46 3 276
40.000 126.2.IBN4QHC040000 0.62 +0.01 +1.64% 0.58 0.560 0.58 20 438
41.000 126.2.IBN4QHC041000 0.80 -0.20 -20.00% 0.8 0.750 0.8 52 636
42.000 126.2.IBN4QHC042000 1.09 +0.04 +3.81% 1.11 1.050 1.11 41 180
43.000 126.2.IBN4QHC043000 1.43 -0.07 -4.67% 1.46 1.390 1.46 23 173
44.000 126.2.IBN4QHC044000 1.96 -0.50 -20.33% 1.91 1.840 1.91 6 138
45.000 126.2.IBN4QHC045000 2.46 -0.79 -24.31% 1.47 2.340 2.41 26 58
46.000 126.2.IBN4QHC046000 NA NA NA NA 2.870 3.1 NA NA
47.000 126.2.IBN4QHC047000 3.95 +3.95 NA 0.86 3.600 3.8 10 10
48.000 126.2.IBN4QHC048000 5.31 +5.31 NA 0.61 4.250 4.55 33 33
49.000 126.2.IBN4QHC049000 NA NA NA NA 5.100 5.4 NA NA
50.000 126.2.IBN4QHC050000 7.06 +7.06 NA 0.36 5.950 6.3 33 33
52.500 126.2.IBN4QHC052500 NA NA NA NA 7.750 9.4 NA NA
55.000 126.2.IBN4QHC055000 NA NA NA NA 10.050 11.45 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:07 PM ET