Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230317C00002500 | 2023-01-23 11:39AM EST | 2.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICPT230317C00005000 | 2023-01-25 2:08PM EST | 5.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ICPT230317C00007500 | 2022-10-20 2:43PM EST | 7.50 | 6.27 | 6.80 | 8.40 | 0.00 | - | 1 | 3 | 0.00% |
| ICPT230317C00010000 | 2022-12-20 12:46PM EST | 10.00 | 3.40 | 5.80 | 6.30 | 0.00 | - | 5 | 29 | 0.00% |
| ICPT230317C00012500 | 2023-02-01 3:57PM EST | 12.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICPT230317C00015000 | 2023-02-02 2:52PM EST | 15.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICPT230317C00017500 | 2023-02-03 1:33PM EST | 17.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ICPT230317C00020000 | 2023-02-03 3:57PM EST | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ICPT230317C00022500 | 2023-02-03 3:52PM EST | 22.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| ICPT230317C00025000 | 2023-02-03 2:55PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| ICPT230317C00030000 | 2023-02-02 12:05PM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230317P00002500 | 2022-09-30 8:33AM EST | 2.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 463.28% |
| ICPT230317P00005000 | 2022-12-19 9:42AM EST | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 76 | 225.00% |
| ICPT230317P00007500 | 2022-12-19 3:45PM EST | 7.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 216.80% |
| ICPT230317P00010000 | 2023-01-19 2:00PM EST | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ICPT230317P00012500 | 2023-01-31 11:18AM EST | 12.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ICPT230317P00015000 | 2023-02-02 2:35PM EST | 15.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ICPT230317P00017500 | 2023-02-01 10:39AM EST | 17.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| ICPT230317P00020000 | 2023-01-30 12:06PM EST | 20.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ICPT230317P00030000 | 2022-10-19 10:09AM EST | 30.00 | 16.80 | 13.60 | 16.40 | 0.00 | - | - | 4 | 272.71% |
© 2023 Yahoo. All rights reserved.
