Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119C00005000 | 2022-08-01 1:08PM EDT | 5.00 | 8.04 | 9.80 | 14.00 | 0.00 | - | - | 1 | 283.79% |
| ICPT240119C00010000 | 2022-07-13 10:36AM EDT | 10.00 | 9.35 | 6.70 | 10.30 | 0.00 | - | - | 2 | 174.02% |
| ICPT240119C00012500 | 2022-08-04 10:11AM EDT | 12.50 | 7.50 | 6.10 | 9.00 | 0.00 | - | - | 2 | 164.75% |
| ICPT240119C00015000 | 2022-08-04 12:36PM EDT | 15.00 | 6.07 | 4.30 | 7.00 | 0.00 | - | - | 324 | 131.93% |
| ICPT240119C00017500 | 2022-08-08 3:46PM EDT | 17.50 | 6.00 | 3.50 | 6.20 | 0.00 | - | - | 99 | 126.76% |
| ICPT240119C00020000 | 2022-07-29 3:42PM EDT | 20.00 | 3.40 | 4.30 | 5.60 | 0.00 | - | - | 119 | 139.26% |
| ICPT240119C00022500 | 2022-07-29 9:52AM EDT | 22.50 | 3.50 | 4.50 | 6.60 | 0.00 | - | - | 33 | 160.84% |
| ICPT240119C00025000 | 2022-08-08 1:59PM EDT | 25.00 | 4.33 | 3.50 | 6.30 | 0.00 | - | 10 | 317 | 154.00% |
| ICPT240119C00030000 | 2022-08-11 12:19PM EDT | 30.00 | 4.00 | 3.00 | 5.40 | +0.32 | +8.70% | 4 | 279 | 151.27% |
| ICPT240119C00035000 | 2022-08-05 2:29PM EDT | 35.00 | 3.26 | 0.55 | 5.10 | 0.00 | - | 3 | 671 | 132.32% |
| ICPT240119C00040000 | 2022-08-11 11:35AM EDT | 40.00 | 2.50 | 2.40 | 4.70 | -0.38 | -13.19% | 1 | 1,056 | 155.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119P00002500 | 2022-08-10 12:28PM EDT | 2.50 | 0.30 | 0.00 | 0.65 | +0.15 | +100.00% | 30 | 232 | 146.88% |
| ICPT240119P00005000 | 2022-08-04 3:28PM EDT | 5.00 | 0.80 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 217.38% |
| ICPT240119P00007500 | 2022-08-05 9:55AM EDT | 7.50 | 0.80 | 0.55 | 3.30 | 0.00 | - | - | 3 | 121.58% |
| ICPT240119P00010000 | 2022-08-10 10:14AM EDT | 10.00 | 2.09 | 1.80 | 2.30 | -0.05 | -2.34% | 5 | 936 | 85.64% |
| ICPT240119P00012500 | 2022-08-03 10:04AM EDT | 12.50 | 4.00 | 2.25 | 3.40 | 0.00 | - | 16 | 67 | 71.29% |
| ICPT240119P00015000 | 2022-08-09 2:08PM EDT | 15.00 | 4.71 | 3.60 | 4.70 | 0.00 | - | 10 | 69 | 65.72% |
| ICPT240119P00017500 | 2022-08-05 11:14AM EDT | 17.50 | 6.50 | 4.80 | 6.20 | 0.00 | - | - | 50 | 55.76% |
| ICPT240119P00020000 | 2022-08-11 10:51AM EDT | 20.00 | 8.03 | 7.40 | 8.30 | +8.03 | - | 10 | 0 | 62.84% |
© 2023 Yahoo. All rights reserved.
