Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220819C00010000 | 2022-07-28 2:08PM EDT | 10.00 | 4.12 | 8.30 | 8.80 | 0.00 | - | - | 0 | 556.25% |
| ICPT220819C00012500 | 2022-08-17 12:12PM EDT | 12.50 | 5.80 | 5.80 | 6.30 | 0.00 | - | 1 | 85 | 382.81% |
| ICPT220819C00015000 | 2022-08-18 9:38AM EDT | 15.00 | 3.50 | 3.30 | 3.70 | -0.60 | -14.63% | 30 | 2,118 | 212.50% |
| ICPT220819C00017500 | 2022-08-18 9:53AM EDT | 17.50 | 1.50 | 0.85 | 1.45 | -0.10 | -6.25% | 20 | 2,295 | 115.63% |
| ICPT220819C00020000 | 2022-08-18 9:59AM EDT | 20.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 81 | 1,688 | 118.36% |
| ICPT220819C00022500 | 2022-08-17 3:56PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 47 | 529 | 164.06% |
| ICPT220819C00025000 | 2022-08-16 11:29AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 229.69% |
| ICPT220819C00030000 | 2022-08-17 1:07PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 121 | 300.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220819P00005000 | 2022-08-02 3:24PM EDT | 5.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 793.75% |
| ICPT220819P00007500 | 2022-08-02 10:27AM EDT | 7.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 44 | 200 | 946.88% |
| ICPT220819P00010000 | 2022-08-04 2:41PM EDT | 10.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 52 | 343 | 684.38% |
| ICPT220819P00012500 | 2022-08-09 1:35PM EDT | 12.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 60 | 423 | 479.69% |
| ICPT220819P00015000 | 2022-08-15 1:40PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 143 | 202.34% |
| ICPT220819P00017500 | 2022-08-18 9:40AM EDT | 17.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 52 | 80.86% |
| ICPT220819P00020000 | 2022-08-17 3:17PM EDT | 20.00 | 1.40 | 0.65 | 2.95 | 0.00 | - | - | - | 126.56% |
© 2022 Yahoo. All rights reserved.
