New Zealand markets open in 3 hours 53 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.02+0.54 (+4.01%)
As of 01:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221216C000075002022-09-23 11:35AM EDT7.506.906.307.200.00-15108.20%
ICPT221216C000100002022-10-03 12:33PM EDT10.004.364.404.900.00-102896.19%
ICPT221216C000125002022-10-04 9:50AM EDT12.502.802.703.40-2.96-51.39%15593.46%
ICPT221216C000150002022-10-03 2:13PM EDT15.001.651.752.000.00-317090.14%
ICPT221216C000175002022-10-04 11:59AM EDT17.501.051.101.30+0.05+5.00%423091.99%
ICPT221216C000200002022-09-30 3:27PM EDT20.000.690.700.850.00-2191,14193.55%
ICPT221216C000225002022-09-30 3:06PM EDT22.500.520.401.000.00-9409105.66%
ICPT221216C000250002022-10-03 1:58PM EDT25.000.340.150.500.00-231195.31%
ICPT221216C000300002022-09-30 9:49AM EDT30.000.250.100.250.00-10341100.59%
ICPT221216C000350002022-09-30 9:32AM EDT35.000.730.050.300.00-544115.23%
ICPT221216C000400002022-09-30 9:32AM EDT40.000.720.001.850.00-511185.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221216P000075002022-09-23 12:50PM EDT7.500.350.000.450.00-15107.42%
ICPT221216P000100002022-09-26 9:34AM EDT10.000.850.400.550.00-14285.74%
ICPT221216P000125002022-09-21 10:30AM EDT12.501.201.201.350.00-56382.03%
ICPT221216P000150002022-09-30 11:44AM EDT15.002.552.502.700.00-28379.98%
ICPT221216P000175002022-09-21 12:36PM EDT17.504.444.304.500.00-13579.98%
ICPT221216P000200002022-09-23 1:27PM EDT20.006.706.306.600.00-312277.73%
ICPT221216P000225002022-09-16 11:56AM EDT22.507.008.009.400.00-2975.20%
ICPT221216P000250002022-07-13 3:30PM EDT25.0011.128.409.400.00-3141780.00%
ICPT221216P000300002022-08-24 1:00PM EDT30.0012.1514.7016.300.00--4114.55%
ICPT221216P000350002022-08-24 11:18AM EDT35.0016.9419.5021.400.00--7138.48%