New Zealand markets close in 4 hours 55 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.62+0.05 (+0.34%)
At close: 04:00PM EST
14.62 0.00 (0.00%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221216C000075002022-09-23 10:35AM EST7.506.905.507.400.00-15283.98%
ICPT221216C000100002022-11-28 11:24AM EST10.004.604.205.200.00-518131.25%
ICPT221216C000125002022-12-01 10:10AM EST12.502.642.152.400.00-52179.49%
ICPT221216C000150002022-12-02 11:13AM EST15.000.800.550.90-0.03-3.61%1047481.05%
ICPT221216C000175002022-12-02 3:39PM EST17.500.220.100.25+0.02+10.00%780685.94%
ICPT221216C000200002022-12-02 3:56PM EST20.000.100.050.150.00-11,400109.77%
ICPT221216C000225002022-11-23 1:47PM EST22.500.050.000.750.00-1448192.38%
ICPT221216C000250002022-11-23 2:31PM EST25.000.060.000.100.00-3330145.31%
ICPT221216C000300002022-11-17 2:36PM EST30.000.050.000.050.00-5333167.19%
ICPT221216C000350002022-11-22 9:59AM EST35.000.050.000.050.00-145195.31%
ICPT221216C000400002022-10-27 10:05AM EST40.000.020.000.250.00-1025275.78%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221216P000075002022-09-23 11:50AM EST7.500.350.000.650.00-15296.48%
ICPT221216P000100002022-11-22 10:59AM EST10.000.100.000.200.00-145137.50%
ICPT221216P000125002022-11-28 11:39AM EST12.500.250.000.300.00-1031678.52%
ICPT221216P000150002022-12-02 2:27PM EST15.001.200.901.25-0.15-11.11%781878.32%
ICPT221216P000175002022-11-10 3:07PM EST17.502.642.803.200.00-14676.95%
ICPT221216P000200002022-11-21 10:10AM EST20.005.205.005.800.00-18581.25%
ICPT221216P000225002022-09-16 10:56AM EST22.507.007.5010.400.00-29277.15%
ICPT221216P000250002022-07-13 2:30PM EST25.0011.128.409.400.00-3141780.00%
ICPT221216P000300002022-10-19 10:09AM EST30.0016.8012.5016.300.00-40347.85%
ICPT221216P000350002022-08-24 10:18AM EST35.0016.9419.5021.400.00--7225.78%