ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119C00005000 | 2023-05-31 9:30AM EDT | 5.00 | 6.17 | 6.20 | 7.30 | 0.00 | - | 1 | 2 | 112.11% |
| ICPT240119C00007500 | 2023-05-31 3:24PM EDT | 7.50 | 4.42 | 4.40 | 4.70 | 0.00 | - | 575 | 581 | 80.37% |
| ICPT240119C00010000 | 2023-06-02 9:36AM EDT | 10.00 | 2.81 | 2.95 | 3.80 | +0.40 | +16.60% | 11 | 44 | 84.77% |
| ICPT240119C00012500 | 2023-06-02 11:30AM EDT | 12.50 | 1.85 | 1.95 | 2.55 | +0.40 | +27.59% | 2 | 85 | 78.56% |
| ICPT240119C00015000 | 2023-06-02 1:30PM EDT | 15.00 | 1.35 | 1.35 | 2.05 | -0.02 | -1.46% | 1 | 453 | 81.30% |
| ICPT240119C00017500 | 2023-05-24 9:48AM EDT | 17.50 | 0.65 | 0.60 | 1.30 | 0.00 | - | 50 | 362 | 72.07% |
| ICPT240119C00020000 | 2023-05-25 12:50PM EDT | 20.00 | 0.40 | 0.60 | 0.85 | 0.00 | - | 75 | 1,473 | 74.51% |
| ICPT240119C00022500 | 2023-05-18 10:10AM EDT | 22.50 | 1.20 | 0.40 | 0.75 | 0.00 | - | 3 | 211 | 76.86% |
| ICPT240119C00025000 | 2023-05-30 2:44PM EDT | 25.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 20 | 736 | 73.24% |
| ICPT240119C00030000 | 2023-05-31 3:34PM EDT | 30.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 597 | 82.42% |
| ICPT240119C00035000 | 2023-05-31 12:43PM EDT | 35.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 75 | 805 | 80.47% |
| ICPT240119C00040000 | 2023-05-31 3:34PM EDT | 40.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 19 | 1,490 | 96.48% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119P00002500 | 2023-05-24 2:01PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 275 | 164.26% |
| ICPT240119P00005000 | 2023-05-22 12:28PM EDT | 5.00 | 0.32 | 0.15 | 0.45 | 0.00 | - | 1 | 17 | 86.72% |
| ICPT240119P00007500 | 2023-05-26 3:26PM EDT | 7.50 | 0.88 | 0.70 | 0.80 | 0.00 | - | 3 | 17 | 72.36% |
| ICPT240119P00010000 | 2023-06-02 12:19PM EDT | 10.00 | 1.90 | 1.55 | 1.85 | -0.40 | -17.39% | 2 | 1,706 | 67.09% |
| ICPT240119P00012500 | 2023-05-17 12:47PM EDT | 12.50 | 2.45 | 3.00 | 3.60 | 0.00 | - | 21 | 211 | 69.14% |
| ICPT240119P00015000 | 2023-06-02 12:15PM EDT | 15.00 | 5.20 | 4.80 | 5.40 | -0.13 | -2.44% | 1 | 4,122 | 67.38% |
| ICPT240119P00017500 | 2023-05-22 3:29PM EDT | 17.50 | 8.30 | 6.50 | 7.80 | 0.00 | - | 1 | 53 | 66.21% |
| ICPT240119P00020000 | 2023-05-25 9:34AM EDT | 20.00 | 11.05 | 9.10 | 9.80 | 0.00 | - | 1 | 14 | 68.75% |
| ICPT240119P00022500 | 2023-01-23 2:56PM EDT | 22.50 | 8.20 | 5.80 | 6.70 | 0.00 | - | - | 1 | 0.00% |
| ICPT240119P00030000 | 2023-04-25 1:26PM EDT | 30.00 | 12.80 | 19.80 | 20.60 | 0.00 | - | 2 | 0 | 122.56% |
| ICPT240119P00035000 | 2023-01-20 10:42AM EDT | 35.00 | 19.65 | 15.30 | 16.90 | 0.00 | - | 8 | 19 | 0.00% |
| ICPT240119P00040000 | 2023-04-19 12:51PM EDT | 40.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.