ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230915C00005000 | 2023-05-31 12:11PM EDT | 5.00 | 5.70 | 5.50 | 6.30 | 0.00 | - | 10 | 10 | 109.77% |
| ICPT230915C00007500 | 2023-05-26 1:11PM EDT | 7.50 | 3.60 | 3.30 | 4.10 | 0.00 | - | 1 | 2 | 84.08% |
| ICPT230915C00010000 | 2023-05-30 12:57PM EDT | 10.00 | 2.19 | 2.00 | 2.55 | 0.00 | - | 1 | 42 | 85.99% |
| ICPT230915C00012500 | 2023-06-01 11:14AM EDT | 12.50 | 1.05 | 1.05 | 1.10 | -0.10 | -8.70% | 16 | 305 | 73.93% |
| ICPT230915C00015000 | 2023-05-31 3:38PM EDT | 15.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 7 | 564 | 80.08% |
| ICPT230915C00017500 | 2023-05-31 1:58PM EDT | 17.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 2 | 525 | 80.08% |
| ICPT230915C00020000 | 2023-05-26 2:39PM EDT | 20.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 821 | 85.74% |
| ICPT230915C00022500 | 2023-05-31 3:28PM EDT | 22.50 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 1,181 | 89.45% |
| ICPT230915C00025000 | 2023-05-30 1:37PM EDT | 25.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 658 | 85.94% |
| ICPT230915C00030000 | 2023-05-22 9:36AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 37 | 786 | 129.30% |
| ICPT230915C00035000 | 2023-05-22 9:39AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 556 | 141.99% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230915P00005000 | 2023-05-23 11:25AM EDT | 5.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | - | 50 | 123.44% |
| ICPT230915P00007500 | 2023-05-30 10:08AM EDT | 7.50 | 0.48 | 0.30 | 0.60 | 0.00 | - | 3 | 56 | 80.47% |
| ICPT230915P00010000 | 2023-05-31 3:08PM EDT | 10.00 | 1.15 | 1.10 | 1.40 | 0.00 | - | 3 | 163 | 70.90% |
| ICPT230915P00012500 | 2023-06-01 11:11AM EDT | 12.50 | 2.85 | 2.60 | 2.85 | -0.75 | -20.83% | 1 | 179 | 67.29% |
| ICPT230915P00015000 | 2023-05-22 3:46PM EDT | 15.00 | 5.70 | 4.50 | 5.70 | 0.00 | - | 4 | 32 | 86.23% |
| ICPT230915P00017500 | 2023-05-22 9:47AM EDT | 17.50 | 6.80 | 6.60 | 7.30 | 0.00 | - | 15 | 216 | 62.70% |
| ICPT230915P00020000 | 2023-05-22 3:23PM EDT | 20.00 | 10.70 | 9.20 | 10.30 | 0.00 | - | 30 | 217 | 98.44% |
| ICPT230915P00022500 | 2023-04-25 10:43AM EDT | 22.50 | 5.90 | 12.00 | 13.80 | 0.00 | - | 23 | 1 | 146.58% |
| ICPT230915P00025000 | 2023-02-15 2:15PM EDT | 25.00 | 6.47 | 9.20 | 11.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.