ICICI BANK LIMITED

(NYSE: IBN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
53.48 Up +0.44 +0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.IBN4IKC019000 NA NA NA NA 34.200 35.05 NA NA
20.000 126.2.IBN4IKC020000 NA NA NA NA 33.200 34.05 NA NA
21.000 126.2.IBN4IKC021000 NA NA NA NA 32.200 33.05 NA NA
23.000 126.2.IBN4IKC023000 NA NA NA NA 30.200 31.05 NA NA
24.000 126.2.IBN4IKC024000 NA NA NA NA 29.200 30.05 NA NA
25.000 126.2.IBN4IKC025000 NA NA NA NA 28.100 29 NA NA
26.000 126.2.IBN4IKC026000 NA NA NA NA 27.150 28.05 NA NA
27.000 126.2.IBN4IKC027000 NA NA NA NA 26.150 27.05 NA NA
28.000 126.2.IBN4IKC028000 NA NA NA NA 25.200 26.05 NA NA
29.000 126.2.IBN4IKC029000 22.40 +22.40 NA 0.57 24.150 25.05 1 1
30.000 126.2.IBN4IKC030000 19.80 +19.80 NA 0.57 23.200 24.05 2 NA
31.000 126.2.IBN4IKC031000 18.85 +18.85 NA 0.57 22.150 23.05 2 NA
32.000 126.2.IBN4IKC032000 NA NA NA NA 21.200 22.05 NA NA
33.000 126.2.IBN4IKC033000 16.85 +16.85 NA 0.57 20.200 21.05 2 NA
34.000 126.2.IBN4IKC034000 15.80 +15.80 NA 0.47 19.250 19.95 2 NA
35.000 126.2.IBN4IKC035000 14.76 +14.76 NA 0.47 18.250 18.95 36 NA
36.000 126.2.IBN4IKC036000 14.50 +14.50 NA 0.42 17.300 17.9 1 1
37.000 126.2.IBN4IKC037000 12.90 +12.90 NA 0.47 16.300 16.95 35 NA
38.000 126.2.IBN4IKC038000 13.29 +13.29 NA 0.42 15.300 15.9 10 10
39.000 126.2.IBN4IKC039000 10.76 +10.76 NA 0.42 14.400 14.9 10 NA
40.000 126.2.IBN4IKC040000 13.45 +2.25 +20.09% 0.42 13.400 13.9 15 67
41.000 126.2.IBN4IKC041000 8.24 +8.24 NA 0.42 12.300 12.9 75 41
42.000 126.2.IBN4IKC042000 6.95 -1.25 -15.24% 0.42 11.400 11.9 9 112
43.000 126.2.IBN4IKC043000 8.30 +8.30 NA 0.42 10.350 10.9 10 39
44.000 126.2.IBN4IKC044000 6.30 +6.30 NA 0.27 9.400 9.75 23 28
45.000 126.2.IBN4IKC045000 8.10 +2.75 +51.40% 0.32 8.450 8.8 2 94
46.000 126.2.IBN4IKC046000 3.50 +3.50 NA 0.32 7.500 7.8 13 16
47.000 126.2.IBN4IKC047000 6.60 -0.30 -4.35% 0.37 6.450 6.85 3 7
48.000 126.2.IBN4IKC048000 5.30 +0.65 +13.98% 0.42 5.500 5.9 20 85
49.000 126.2.IBN4IKC049000 4.93 -0.27 -5.19% 0.42 4.650 4.9 6 623
50.000 126.2.IBN4IKC050000 3.90 +0.85 +27.87% 0.52 3.700 4 14 790
52.500 126.2.IBN4IKC052500 1.90 +0.18 +10.47% 0.99 1.840 1.97 8 1,561
55.000 126.2.IBN4IKC055000 0.60 unch unch 0.77 0.590 0.77 15 719
57.500 126.2.IBN4IKC057500 0.17 +0.02 +13.33% 0.26 0.090 0.26 2 1,391
60.000 126.2.IBN4IKC060000 0.10 unch unch 0.2 NA 0.2 10 111
65.000 126.2.IBN4IKC065000 0.05 +0.05 NA 0.11 NA 0.11 2 8
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.IBN4UKC019000 NA NA NA NA NA 0.04 NA NA
20.000 126.2.IBN4UKC020000 NA NA NA NA NA 0.04 NA NA
21.000 126.2.IBN4UKC021000 NA NA NA NA NA 0.04 NA NA
23.000 126.2.IBN4UKC023000 0.04 +0.04 NA 0.04 NA 0.04 2 2
24.000 126.2.IBN4UKC024000 NA NA NA NA NA 0.04 NA NA
25.000 126.2.IBN4UKC025000 0.05 +0.05 NA 0.04 NA 0.04 10 72
26.000 126.2.IBN4UKC026000 0.16 +0.16 NA 0.04 NA 0.04 1 1
27.000 126.2.IBN4UKC027000 0.26 +0.26 NA 0.04 NA 0.04 10 17
28.000 126.2.IBN4UKC028000 0.05 +0.05 NA 0.04 NA 0.04 5 101
29.000 126.2.IBN4UKC029000 0.05 +0.05 NA 0.04 NA 0.04 10 15
30.000 126.2.IBN4UKC030000 0.10 +0.10 NA 0.04 NA 0.04 3 884
31.000 126.2.IBN4UKC031000 0.10 +0.10 NA 0.04 NA 0.04 10 56
32.000 126.2.IBN4UKC032000 0.11 +0.11 NA 0.04 NA 0.04 2 154
33.000 126.2.IBN4UKC033000 0.10 +0.10 NA 0.04 NA 0.04 7 21
34.000 126.2.IBN4UKC034000 0.19 +0.19 NA 0.04 NA 0.04 10 68
35.000 126.2.IBN4UKC035000 0.10 +0.10 NA 0.04 NA 0.04 10 250
36.000 126.2.IBN4UKC036000 0.02 +0.02 NA 0.02 NA 0.02 2 25
37.000 126.2.IBN4UKC037000 0.10 +0.10 NA 0.1 NA 0.1 9 30
38.000 126.2.IBN4UKC038000 0.10 +0.10 NA 0.2 NA 0.2 4 26
39.000 126.2.IBN4UKC039000 0.17 +0.17 NA 0.24 0.010 0.24 15 47
40.000 126.2.IBN4UKC040000 0.12 +0.12 NA 0.25 NA 0.25 2 156
41.000 126.2.IBN4UKC041000 0.05 -0.14 -73.68% 0.1 NA 0.1 5 114
42.000 126.2.IBN4UKC042000 0.26 +0.26 NA 0.25 0.010 0.25 50 331
43.000 126.2.IBN4UKC043000 0.35 +0.05 +16.67% 0.25 0.010 0.25 15 213
44.000 126.2.IBN4UKC044000 0.25 +0.25 NA 0.25 0.010 0.25 10 18
45.000 126.2.IBN4UKC045000 0.13 -0.07 -35.00% 0.25 NA 0.25 1 143
46.000 126.2.IBN4UKC046000 0.10 unch unch 0.25 0.050 0.25 5 118
47.000 126.2.IBN4UKC047000 0.17 -0.10 -37.04% 0.25 NA 0.25 2 2,028
48.000 126.2.IBN4UKC048000 0.18 -0.11 -37.93% 0.25 0.150 0.25 25 598
49.000 126.2.IBN4UKC049000 0.22 -0.08 -26.67% 0.32 0.090 0.32 25 616
50.000 126.2.IBN4UKC050000 0.35 -0.01 -2.78% 0.4 0.190 0.4 12 1,038
52.500 126.2.IBN4UKC052500 0.99 -0.14 -12.39% 0.92 0.810 0.92 1 363
55.000 126.2.IBN4UKC055000 2.25 +0.10 +4.65% 0.61 1.990 2.13 3 228
57.500 126.2.IBN4UKC057500 3.90 -0.50 -11.36% 0.23 3.950 4.25 20 82
60.000 126.2.IBN4UKC060000 6.70 +0.15 +2.29% 0.13 6.300 6.65 7 15
65.000 126.2.IBN4UKC065000 14.10 -0.80 -5.37% 0.18 11.150 11.7 10 6
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 10:13 AM ET