New Zealand markets open in 7 hours 38 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.38-0.35 (-1.87%)
As of 10:20AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220819C000100002022-07-28 2:08PM EDT10.004.128.308.800.00--0556.25%
ICPT220819C000125002022-08-17 12:12PM EDT12.505.805.806.300.00-185382.81%
ICPT220819C000150002022-08-18 9:38AM EDT15.003.503.303.70-0.60-14.63%302,118212.50%
ICPT220819C000175002022-08-18 9:53AM EDT17.501.500.851.45-0.10-6.25%202,295115.63%
ICPT220819C000200002022-08-18 9:59AM EDT20.000.200.050.25-0.05-20.00%811,688118.36%
ICPT220819C000225002022-08-17 3:56PM EDT22.500.050.000.100.00-47529164.06%
ICPT220819C000250002022-08-16 11:29AM EDT25.000.050.000.100.00-1225229.69%
ICPT220819C000300002022-08-17 1:07PM EDT30.000.050.000.050.00-13121300.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220819P000050002022-08-02 3:24PM EDT5.000.040.000.050.00--2793.75%
ICPT220819P000075002022-08-02 10:27AM EDT7.500.100.000.750.00-44200946.88%
ICPT220819P000100002022-08-04 2:41PM EDT10.000.150.000.750.00-52343684.38%
ICPT220819P000125002022-08-09 1:35PM EDT12.500.100.000.750.00-60423479.69%
ICPT220819P000150002022-08-15 1:40PM EDT15.000.100.000.200.00-1143202.34%
ICPT220819P000175002022-08-18 9:40AM EDT17.500.100.000.250.00-105280.86%
ICPT220819P000200002022-08-17 3:17PM EDT20.001.400.652.950.00---126.56%