Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT221216C00007500 | 2022-09-23 10:35AM EST | 7.50 | 6.90 | 5.50 | 7.40 | 0.00 | - | 1 | 5 | 283.98% |
| ICPT221216C00010000 | 2022-11-28 11:24AM EST | 10.00 | 4.60 | 4.20 | 5.20 | 0.00 | - | 5 | 18 | 131.25% |
| ICPT221216C00012500 | 2022-12-01 10:10AM EST | 12.50 | 2.64 | 2.15 | 2.40 | 0.00 | - | 5 | 21 | 79.49% |
| ICPT221216C00015000 | 2022-12-02 11:13AM EST | 15.00 | 0.80 | 0.55 | 0.90 | -0.03 | -3.61% | 10 | 474 | 81.05% |
| ICPT221216C00017500 | 2022-12-02 3:39PM EST | 17.50 | 0.22 | 0.10 | 0.25 | +0.02 | +10.00% | 7 | 806 | 85.94% |
| ICPT221216C00020000 | 2022-12-02 3:56PM EST | 20.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,400 | 109.77% |
| ICPT221216C00022500 | 2022-11-23 1:47PM EST | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 448 | 192.38% |
| ICPT221216C00025000 | 2022-11-23 2:31PM EST | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 330 | 145.31% |
| ICPT221216C00030000 | 2022-11-17 2:36PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 333 | 167.19% |
| ICPT221216C00035000 | 2022-11-22 9:59AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 195.31% |
| ICPT221216C00040000 | 2022-10-27 10:05AM EST | 40.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 10 | 25 | 275.78% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT221216P00007500 | 2022-09-23 11:50AM EST | 7.50 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 296.48% |
| ICPT221216P00010000 | 2022-11-22 10:59AM EST | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 137.50% |
| ICPT221216P00012500 | 2022-11-28 11:39AM EST | 12.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 316 | 78.52% |
| ICPT221216P00015000 | 2022-12-02 2:27PM EST | 15.00 | 1.20 | 0.90 | 1.25 | -0.15 | -11.11% | 7 | 818 | 78.32% |
| ICPT221216P00017500 | 2022-11-10 3:07PM EST | 17.50 | 2.64 | 2.80 | 3.20 | 0.00 | - | 1 | 46 | 76.95% |
| ICPT221216P00020000 | 2022-11-21 10:10AM EST | 20.00 | 5.20 | 5.00 | 5.80 | 0.00 | - | 1 | 85 | 81.25% |
| ICPT221216P00022500 | 2022-09-16 10:56AM EST | 22.50 | 7.00 | 7.50 | 10.40 | 0.00 | - | 2 | 9 | 277.15% |
| ICPT221216P00025000 | 2022-07-13 2:30PM EST | 25.00 | 11.12 | 8.40 | 9.40 | 0.00 | - | 314 | 178 | 0.00% |
| ICPT221216P00030000 | 2022-10-19 10:09AM EST | 30.00 | 16.80 | 12.50 | 16.30 | 0.00 | - | 4 | 0 | 347.85% |
| ICPT221216P00035000 | 2022-08-24 10:18AM EST | 35.00 | 16.94 | 19.50 | 21.40 | 0.00 | - | - | 7 | 225.78% |
© 2022 Yahoo. All rights reserved.
