Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230317C00002500 | 2022-08-24 12:37PM EDT | 2.50 | 17.00 | 11.80 | 12.90 | 0.00 | - | 20 | 4,300 | 167.58% |
| ICPT230317C00005000 | 2022-08-18 9:37AM EDT | 5.00 | 13.80 | 12.40 | 13.50 | 0.00 | - | 575 | 5,623 | 311.52% |
| ICPT230317C00007500 | 2022-08-22 2:27PM EDT | 7.50 | 11.55 | 7.20 | 9.10 | 0.00 | - | 2 | 2 | 90.23% |
| ICPT230317C00012500 | 2022-09-22 9:47AM EDT | 12.50 | 4.60 | 5.00 | 5.40 | 0.00 | - | 4 | 8 | 98.14% |
| ICPT230317C00015000 | 2022-09-19 2:06PM EDT | 15.00 | 5.55 | 3.80 | 4.50 | 0.00 | - | 1 | 6 | 98.58% |
| ICPT230317C00017500 | 2022-09-21 1:01PM EDT | 17.50 | 2.20 | 2.90 | 3.40 | 0.00 | - | 1 | 36 | 94.58% |
| ICPT230317C00020000 | 2022-09-21 12:39PM EDT | 20.00 | 2.00 | 2.20 | 2.75 | 0.00 | - | 13 | 49 | 93.99% |
| ICPT230317C00022500 | 2022-09-21 1:00PM EDT | 22.50 | 1.47 | 1.75 | 2.25 | 0.00 | - | 2 | 21 | 94.73% |
| ICPT230317C00025000 | 2022-09-19 12:27PM EDT | 25.00 | 2.15 | 1.35 | 1.90 | 0.00 | - | 1 | 305 | 95.26% |
| ICPT230317C00030000 | 2022-08-24 1:17PM EDT | 30.00 | 2.47 | 0.85 | 1.10 | 0.00 | - | 5 | 55 | 92.33% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230317P00002500 | 2022-09-15 11:44AM EDT | 2.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 208.98% |
| ICPT230317P00005000 | 2022-09-22 10:03AM EDT | 5.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 129.88% |
| ICPT230317P00007500 | 2022-08-18 10:13AM EDT | 7.50 | 0.90 | 0.05 | 0.90 | 0.00 | - | 25 | 25 | 94.53% |
| ICPT230317P00010000 | 2022-08-18 10:58AM EDT | 10.00 | 1.50 | 0.55 | 1.35 | 0.00 | - | 1 | 3 | 83.79% |
| ICPT230317P00015000 | 2022-08-17 1:27PM EDT | 15.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 106 | 100 | 77.00% |
| ICPT230317P00017500 | 2022-08-05 10:41AM EDT | 17.50 | 5.13 | 4.10 | 4.60 | 0.00 | - | 6 | 15 | 69.29% |
© 2022 Yahoo. All rights reserved.
