ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119C000050002023-05-31 9:30AM EDT5.006.176.207.300.00-12112.11%
ICPT240119C000075002023-05-31 3:24PM EDT7.504.424.404.700.00-57558180.37%
ICPT240119C000100002023-06-02 9:36AM EDT10.002.812.953.80+0.40+16.60%114484.77%
ICPT240119C000125002023-06-02 11:30AM EDT12.501.851.952.55+0.40+27.59%28578.56%
ICPT240119C000150002023-06-02 1:30PM EDT15.001.351.352.05-0.02-1.46%145381.30%
ICPT240119C000175002023-05-24 9:48AM EDT17.500.650.601.300.00-5036272.07%
ICPT240119C000200002023-05-25 12:50PM EDT20.000.400.600.850.00-751,47374.51%
ICPT240119C000225002023-05-18 10:10AM EDT22.501.200.400.750.00-321176.86%
ICPT240119C000250002023-05-30 2:44PM EDT25.000.350.250.450.00-2073673.24%
ICPT240119C000300002023-05-31 3:34PM EDT30.000.300.100.550.00-159782.42%
ICPT240119C000350002023-05-31 12:43PM EDT35.000.050.050.300.00-7580580.47%
ICPT240119C000400002023-05-31 3:34PM EDT40.000.300.050.550.00-191,49096.48%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119P000025002023-05-24 2:01PM EDT2.500.050.000.750.00-1275164.26%
ICPT240119P000050002023-05-22 12:28PM EDT5.000.320.150.450.00-11786.72%
ICPT240119P000075002023-05-26 3:26PM EDT7.500.880.700.800.00-31772.36%
ICPT240119P000100002023-06-02 12:19PM EDT10.001.901.551.85-0.40-17.39%21,70667.09%
ICPT240119P000125002023-05-17 12:47PM EDT12.502.453.003.600.00-2121169.14%
ICPT240119P000150002023-06-02 12:15PM EDT15.005.204.805.40-0.13-2.44%14,12267.38%
ICPT240119P000175002023-05-22 3:29PM EDT17.508.306.507.800.00-15366.21%
ICPT240119P000200002023-05-25 9:34AM EDT20.0011.059.109.800.00-11468.75%
ICPT240119P000225002023-01-23 2:56PM EDT22.508.205.806.700.00--10.00%
ICPT240119P000300002023-04-25 1:26PM EDT30.0012.8019.8020.600.00-20122.56%
ICPT240119P000350002023-01-20 10:42AM EDT35.0019.6515.3016.900.00-8190.00%
ICPT240119P000400002023-04-19 12:51PM EDT40.0021.400.000.000.00-220.00%