New Zealand Markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.46-0.23 (-1.68%)
At close: 04:00PM EDT
13.40 -0.06 (-0.45%)
After hours: 05:23PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119C000050002022-08-01 1:08PM EDT5.008.049.8014.000.00--1283.79%
ICPT240119C000100002022-07-13 10:36AM EDT10.009.356.7010.300.00--2174.02%
ICPT240119C000125002022-08-04 10:11AM EDT12.507.506.109.000.00--2164.75%
ICPT240119C000150002022-08-04 12:36PM EDT15.006.074.307.000.00--324131.93%
ICPT240119C000175002022-08-08 3:46PM EDT17.506.003.506.200.00--99126.76%
ICPT240119C000200002022-07-29 3:42PM EDT20.003.404.305.600.00--119139.26%
ICPT240119C000225002022-07-29 9:52AM EDT22.503.504.506.600.00--33160.84%
ICPT240119C000250002022-08-08 1:59PM EDT25.004.333.506.300.00-10317154.00%
ICPT240119C000300002022-08-11 12:19PM EDT30.004.003.005.40+0.32+8.70%4279151.27%
ICPT240119C000350002022-08-05 2:29PM EDT35.003.260.555.100.00-3671132.32%
ICPT240119C000400002022-08-11 11:35AM EDT40.002.502.404.70-0.38-13.19%11,056155.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119P000025002022-08-10 12:28PM EDT2.500.300.000.65+0.15+100.00%30232146.88%
ICPT240119P000050002022-08-04 3:28PM EDT5.000.800.104.900.00-12217.38%
ICPT240119P000075002022-08-05 9:55AM EDT7.500.800.553.300.00--3121.58%
ICPT240119P000100002022-08-10 10:14AM EDT10.002.091.802.30-0.05-2.34%593685.64%
ICPT240119P000125002022-08-03 10:04AM EDT12.504.002.253.400.00-166771.29%
ICPT240119P000150002022-08-09 2:08PM EDT15.004.713.604.700.00-106965.72%
ICPT240119P000175002022-08-05 11:14AM EDT17.506.504.806.200.00--5055.76%
ICPT240119P000200002022-08-11 10:51AM EDT20.008.037.408.30+8.03-10062.84%