ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616C00002500 | 2023-05-30 12:47PM EDT | 2.50 | 8.50 | 8.40 | 8.90 | 0.00 | - | 2 | 3 | 378.13% |
| ICPT230616C00005000 | 2023-05-25 1:48PM EDT | 5.00 | 4.40 | 5.80 | 7.10 | 0.00 | - | - | 0 | 362.11% |
| ICPT230616C00007500 | 2023-06-02 2:17PM EDT | 7.50 | 3.80 | 3.30 | 3.90 | +0.50 | +15.15% | 20 | 0 | 197.27% |
| ICPT230616C00010000 | 2023-06-02 3:11PM EDT | 10.00 | 1.20 | 1.15 | 1.35 | +0.35 | +41.18% | 16 | 1,224 | 61.33% |
| ICPT230616C00012500 | 2023-06-02 3:52PM EDT | 12.50 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 127 | 2,694 | 69.92% |
| ICPT230616C00015000 | 2023-06-02 3:37PM EDT | 15.00 | 0.15 | 0.00 | 0.35 | +0.09 | +150.00% | 30 | 1,033 | 126.56% |
| ICPT230616C00017500 | 2023-05-30 12:43PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 1,436 | 128.91% |
| ICPT230616C00020000 | 2023-05-30 10:56AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,768 | 140.63% |
| ICPT230616C00022500 | 2023-05-25 12:05PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,593 | 164.06% |
| ICPT230616C00025000 | 2023-05-24 3:42PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,728 | 184.38% |
| ICPT230616C00030000 | 2023-05-30 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,867 | 217.19% |
| ICPT230616C00035000 | 2023-05-26 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 294 | 243.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616P00002500 | 2023-05-25 2:30PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 368.75% |
| ICPT230616P00005000 | 2023-05-22 1:15PM EDT | 5.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 182 | 187 | 290.63% |
| ICPT230616P00007500 | 2023-06-02 1:30PM EDT | 7.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 6 | 791 | 125.00% |
| ICPT230616P00010000 | 2023-06-02 2:25PM EDT | 10.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 184 | 838 | 80.86% |
| ICPT230616P00012500 | 2023-06-01 2:09PM EDT | 12.50 | 2.37 | 1.50 | 1.75 | 0.00 | - | 59 | 455 | 80.27% |
| ICPT230616P00015000 | 2023-05-30 12:38PM EDT | 15.00 | 4.40 | 3.40 | 4.50 | 0.00 | - | 20 | 496 | 100.00% |
| ICPT230616P00017500 | 2023-05-30 1:26PM EDT | 17.50 | 6.70 | 5.60 | 7.40 | 0.00 | - | 3 | 19 | 153.91% |
| ICPT230616P00020000 | 2023-05-22 11:51AM EDT | 20.00 | 10.10 | 7.80 | 9.90 | 0.00 | - | 10 | 0 | 342.97% |
| ICPT230616P00022500 | 2023-04-24 3:05PM EDT | 22.50 | 4.80 | 13.10 | 13.60 | 0.00 | - | 11 | 10 | 496.48% |
| ICPT230616P00025000 | 2023-02-24 12:18PM EDT | 25.00 | 6.60 | 11.10 | 12.00 | 0.00 | - | 82 | 80 | 0.00% |
© 2023 Yahoo. All rights reserved.