Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119C00005000 | 2022-12-12 12:04PM EST | 5.00 | 9.50 | 8.00 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| ICPT240119C00007500 | 2023-01-11 3:09PM EST | 7.50 | 8.65 | 11.60 | 12.80 | 0.00 | - | 2 | 7 | 87.50% |
| ICPT240119C00010000 | 2023-01-31 9:59AM EST | 10.00 | 9.85 | 9.70 | 10.90 | 0.00 | - | 1 | 3 | 82.32% |
| ICPT240119C00012500 | 2023-01-27 10:24AM EST | 12.50 | 8.00 | 8.30 | 8.80 | 0.00 | - | 100 | 56 | 77.05% |
| ICPT240119C00015000 | 2023-02-03 12:37PM EST | 15.00 | 7.19 | 6.80 | 7.30 | +0.49 | +7.31% | 2 | 184 | 73.73% |
| ICPT240119C00017500 | 2023-02-02 12:46PM EST | 17.50 | 5.90 | 5.60 | 6.00 | 0.00 | - | 10 | 221 | 71.61% |
| ICPT240119C00020000 | 2023-02-03 2:56PM EST | 20.00 | 4.90 | 4.50 | 5.10 | +0.34 | +7.46% | 3 | 803 | 70.61% |
| ICPT240119C00022500 | 2023-02-03 1:26PM EST | 22.50 | 4.10 | 3.80 | 4.30 | +0.60 | +17.14% | 2 | 73 | 70.85% |
| ICPT240119C00025000 | 2023-02-03 12:18PM EST | 25.00 | 3.37 | 3.10 | 3.60 | -0.03 | -0.88% | 3 | 676 | 69.92% |
| ICPT240119C00030000 | 2023-02-02 3:14PM EST | 30.00 | 2.34 | 1.95 | 2.55 | 0.00 | - | 40 | 281 | 67.82% |
| ICPT240119C00035000 | 2023-02-01 2:39PM EST | 35.00 | 1.50 | 1.60 | 2.10 | 0.00 | - | 2 | 671 | 71.61% |
| ICPT240119C00040000 | 2023-02-03 10:33AM EST | 40.00 | 1.01 | 1.10 | 1.50 | -0.17 | -14.41% | 2 | 1,086 | 70.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119P00002500 | 2023-01-18 3:18PM EST | 2.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 274 | 230.86% |
| ICPT240119P00005000 | 2023-01-04 11:21AM EST | 5.00 | 0.41 | 0.00 | 2.30 | 0.00 | - | 10 | 16 | 147.46% |
| ICPT240119P00007500 | 2023-01-20 3:52PM EST | 7.50 | 0.75 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 105.86% |
| ICPT240119P00010000 | 2023-01-24 11:36AM EST | 10.00 | 1.25 | 0.60 | 0.95 | 0.00 | - | 25 | 1,635 | 67.58% |
| ICPT240119P00012500 | 2023-01-04 2:42PM EST | 12.50 | 3.40 | 1.35 | 1.60 | 0.00 | - | 3 | 128 | 65.33% |
| ICPT240119P00015000 | 2023-02-01 11:28AM EST | 15.00 | 2.48 | 2.30 | 2.55 | 0.00 | - | 30 | 2,976 | 63.43% |
| ICPT240119P00017500 | 2022-11-07 11:35AM EST | 17.50 | 5.82 | 5.90 | 6.30 | 0.00 | - | 1 | 52 | 99.68% |
| ICPT240119P00020000 | 2023-01-24 11:53AM EST | 20.00 | 6.50 | 4.80 | 5.50 | 0.00 | - | 1 | 13 | 61.89% |
| ICPT240119P00022500 | 2023-01-23 1:56PM EST | 22.50 | 8.20 | 6.40 | 7.10 | 0.00 | - | - | 1 | 60.35% |
| ICPT240119P00030000 | 2023-01-20 10:40AM EST | 30.00 | 14.85 | 11.90 | 12.90 | 0.00 | - | 3 | 42 | 55.44% |
| ICPT240119P00035000 | 2023-01-20 9:42AM EST | 35.00 | 19.65 | 15.10 | 17.40 | 0.00 | - | 8 | 19 | 64.80% |
| ICPT240119P00040000 | 2022-12-27 3:02PM EST | 40.00 | 28.40 | 20.40 | 23.60 | 0.00 | - | 2 | 0 | 65.14% |
© 2023 Yahoo. All rights reserved.
