New Zealand markets open in 5 hours 23 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.14+0.66 (+4.90%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230120C000025002022-05-17 1:12PM EDT2.5016.307.9010.000.00-130.00%
ICPT230120C000050002022-08-23 11:46AM EDT5.0013.198.6010.900.00-210184.18%
ICPT230120C000075002022-07-19 1:07PM EDT7.507.7511.7012.500.00-2200467.19%
ICPT230120C000100002022-09-30 9:57AM EDT10.004.304.605.200.00-16787.11%
ICPT230120C000125002022-09-30 2:51PM EDT12.503.303.103.500.00-13683.15%
ICPT230120C000150002022-09-30 10:30AM EDT15.001.902.052.400.00-219683.59%
ICPT230120C000175002022-09-30 11:54AM EDT17.501.401.401.650.00-850685.16%
ICPT230120C000200002022-10-03 2:39PM EDT20.001.250.951.100.00-102,27385.35%
ICPT230120C000225002022-09-26 12:11PM EDT22.501.630.650.850.00-6121,21888.09%
ICPT230120C000250002022-10-03 12:32PM EDT25.000.600.450.650.00-2,4422,72089.84%
ICPT230120C000300002022-10-03 2:15PM EDT30.000.280.250.400.00-146793.75%
ICPT230120C000350002022-09-30 9:32AM EDT35.000.600.150.300.00-354398.83%
ICPT230120C000400002022-09-30 9:32AM EDT40.000.590.100.250.00-3401104.10%
ICPT230120C000450002022-09-02 3:35PM EDT45.000.500.050.750.00-8578132.13%
ICPT230120C000500002022-09-30 10:10AM EDT50.000.050.050.750.00-252140.23%
ICPT230120C000550002022-09-21 3:51PM EDT55.000.250.000.750.00-167145.51%
ICPT230120C000600002022-08-05 3:28PM EDT60.000.250.150.700.00-144155.66%
ICPT230120C000650002022-08-26 1:16PM EDT65.000.400.050.300.00-2405138.28%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230120P000025002022-09-30 10:14AM EDT2.500.100.000.750.00-212258.20%
ICPT230120P000050002022-07-18 10:02AM EDT5.000.300.000.750.00-113157.42%
ICPT230120P000075002022-09-26 1:48PM EDT7.500.340.250.400.00-187799.22%
ICPT230120P000100002022-10-03 2:39PM EDT10.000.850.750.900.00-1014590.53%
ICPT230120P000125002022-09-27 9:59AM EDT12.501.551.651.850.00-21,47186.47%
ICPT230120P000150002022-10-03 11:44AM EDT15.003.303.103.300.00-137587.40%
ICPT230120P000175002022-09-26 10:37AM EDT17.504.404.805.100.00-112787.35%
ICPT230120P000200002022-09-30 9:57AM EDT20.007.576.907.200.00-21,58891.41%
ICPT230120P000225002022-09-19 12:01PM EDT22.507.308.909.300.00-13587.70%
ICPT230120P000250002022-09-19 9:51AM EDT25.009.2011.4011.600.00-195494.19%
ICPT230120P000300002022-09-19 2:22PM EDT30.0013.2015.9016.500.00-114494.82%
ICPT230120P000350002022-08-29 2:35PM EDT35.0017.0718.3019.300.00-42370.00%
ICPT230120P000400002022-07-07 10:32AM EDT40.0026.3023.3024.600.00-1180.00%
ICPT230120P000450002021-12-22 11:01AM EDT45.0029.8030.5032.400.00--10144.24%
ICPT230120P000500002022-05-16 11:44AM EDT50.0032.1037.6039.000.00-68230.18%
ICPT230120P000550002022-05-06 11:15AM EDT55.0037.9038.0040.100.00-140.00%
ICPT230120P000600002022-05-06 11:15AM EDT60.0042.0043.0045.100.00-120.00%
ICPT230120P000650002022-05-06 11:15AM EDT65.0046.5048.0049.600.00-2310.00%