New Zealand markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.02-0.13 (-0.68%)
At close: 04:00PM EST
19.02 0.00 (0.00%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230317C000025002023-01-23 11:39AM EST2.5013.700.000.000.00-200.00%
ICPT230317C000050002023-01-25 2:08PM EST5.0012.770.000.000.00-300.00%
ICPT230317C000075002022-10-20 2:43PM EST7.506.276.808.400.00-130.00%
ICPT230317C000100002022-12-20 12:46PM EST10.003.405.806.300.00-5290.00%
ICPT230317C000125002023-02-01 3:57PM EST12.506.440.000.000.00-100.00%
ICPT230317C000150002023-02-02 2:52PM EST15.004.360.000.000.00-100.00%
ICPT230317C000175002023-02-03 1:33PM EST17.502.400.000.000.00-1100.00%
ICPT230317C000200002023-02-03 3:57PM EST20.001.250.000.000.00-403.13%
ICPT230317C000225002023-02-03 3:52PM EST22.500.600.000.000.00-28012.50%
ICPT230317C000250002023-02-03 2:55PM EST25.000.300.000.000.00-59025.00%
ICPT230317C000300002023-02-02 12:05PM EST30.000.100.000.000.00-1025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230317P000025002022-09-30 8:33AM EST2.500.100.000.750.00-416463.28%
ICPT230317P000050002022-12-19 9:42AM EST5.000.050.000.200.00-276225.00%
ICPT230317P000075002022-12-19 3:45PM EST7.500.300.000.750.00-126216.80%
ICPT230317P000100002023-01-19 2:00PM EST10.000.200.000.000.00-1050.00%
ICPT230317P000125002023-01-31 11:18AM EST12.500.180.000.000.00-12025.00%
ICPT230317P000150002023-02-02 2:35PM EST15.000.350.000.000.00-4025.00%
ICPT230317P000175002023-02-01 10:39AM EST17.501.100.000.000.00-7006.25%
ICPT230317P000200002023-01-30 12:06PM EST20.002.950.000.000.00-100.00%
ICPT230317P000300002022-10-19 10:09AM EST30.0016.8013.6016.400.00--4272.71%