New Zealand markets open in 3 hours 4 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.02+0.54 (+3.97%)
As of 01:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119C000050002022-10-04 1:17PM EDT5.009.307.1010.00-3.50-27.34%13105.76%
ICPT240119C000075002022-09-26 11:54AM EDT7.5010.005.6010.000.00-2079.88%
ICPT240119C000100002022-09-30 9:37AM EDT10.006.106.007.800.00-1389.16%
ICPT240119C000125002022-09-30 10:37AM EDT12.505.105.206.500.00-2487.55%
ICPT240119C000150002022-10-04 11:31AM EDT15.004.933.805.80+0.23+4.89%116083.13%
ICPT240119C000175002022-09-30 11:16AM EDT17.503.103.104.900.00-618180.91%
ICPT240119C000200002022-10-03 3:46PM EDT20.003.202.654.200.00-13823280.49%
ICPT240119C000225002022-09-30 10:33AM EDT22.502.752.153.900.00-104481.32%
ICPT240119C000250002022-10-03 2:26PM EDT25.002.501.903.200.00-135679.79%
ICPT240119C000300002022-09-30 11:08AM EDT30.001.901.402.650.00-227680.74%
ICPT240119C000350002022-09-20 12:20PM EDT35.002.500.952.650.00-1069484.33%
ICPT240119C000400002022-09-30 3:00PM EDT40.001.201.002.050.00-131,46585.40%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119P000025002022-09-30 9:37AM EDT2.500.160.100.250.00-11283100.78%
ICPT240119P000050002022-09-30 9:45AM EDT5.000.600.001.400.00-2792.48%
ICPT240119P000075002022-08-05 9:55AM EDT7.500.800.652.000.00-1381.15%
ICPT240119P000100002022-10-03 2:50PM EDT10.002.301.902.700.00-11,60776.22%
ICPT240119P000125002022-08-25 3:10PM EDT12.502.902.904.200.00-5014172.97%
ICPT240119P000150002022-09-21 12:09PM EDT15.004.704.405.800.00-2012,90271.66%
ICPT240119P000175002022-09-07 11:23AM EDT17.506.406.007.700.00-505270.83%
ICPT240119P000200002022-09-14 12:06PM EDT20.007.708.109.400.00-11170.17%
ICPT240119P000300002022-08-15 12:01PM EDT30.0015.0014.8016.800.00-52058.25%