Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119C00005000 | 2022-10-04 1:17PM EDT | 5.00 | 9.30 | 7.10 | 10.00 | -3.50 | -27.34% | 1 | 3 | 105.76% |
| ICPT240119C00007500 | 2022-09-26 11:54AM EDT | 7.50 | 10.00 | 5.60 | 10.00 | 0.00 | - | 2 | 0 | 79.88% |
| ICPT240119C00010000 | 2022-09-30 9:37AM EDT | 10.00 | 6.10 | 6.00 | 7.80 | 0.00 | - | 1 | 3 | 89.16% |
| ICPT240119C00012500 | 2022-09-30 10:37AM EDT | 12.50 | 5.10 | 5.20 | 6.50 | 0.00 | - | 2 | 4 | 87.55% |
| ICPT240119C00015000 | 2022-10-04 11:31AM EDT | 15.00 | 4.93 | 3.80 | 5.80 | +0.23 | +4.89% | 1 | 160 | 83.13% |
| ICPT240119C00017500 | 2022-09-30 11:16AM EDT | 17.50 | 3.10 | 3.10 | 4.90 | 0.00 | - | 6 | 181 | 80.91% |
| ICPT240119C00020000 | 2022-10-03 3:46PM EDT | 20.00 | 3.20 | 2.65 | 4.20 | 0.00 | - | 138 | 232 | 80.49% |
| ICPT240119C00022500 | 2022-09-30 10:33AM EDT | 22.50 | 2.75 | 2.15 | 3.90 | 0.00 | - | 10 | 44 | 81.32% |
| ICPT240119C00025000 | 2022-10-03 2:26PM EDT | 25.00 | 2.50 | 1.90 | 3.20 | 0.00 | - | 1 | 356 | 79.79% |
| ICPT240119C00030000 | 2022-09-30 11:08AM EDT | 30.00 | 1.90 | 1.40 | 2.65 | 0.00 | - | 2 | 276 | 80.74% |
| ICPT240119C00035000 | 2022-09-20 12:20PM EDT | 35.00 | 2.50 | 0.95 | 2.65 | 0.00 | - | 10 | 694 | 84.33% |
| ICPT240119C00040000 | 2022-09-30 3:00PM EDT | 40.00 | 1.20 | 1.00 | 2.05 | 0.00 | - | 13 | 1,465 | 85.40% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT240119P00002500 | 2022-09-30 9:37AM EDT | 2.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 11 | 283 | 100.78% |
| ICPT240119P00005000 | 2022-09-30 9:45AM EDT | 5.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 2 | 7 | 92.48% |
| ICPT240119P00007500 | 2022-08-05 9:55AM EDT | 7.50 | 0.80 | 0.65 | 2.00 | 0.00 | - | 1 | 3 | 81.15% |
| ICPT240119P00010000 | 2022-10-03 2:50PM EDT | 10.00 | 2.30 | 1.90 | 2.70 | 0.00 | - | 1 | 1,607 | 76.22% |
| ICPT240119P00012500 | 2022-08-25 3:10PM EDT | 12.50 | 2.90 | 2.90 | 4.20 | 0.00 | - | 50 | 141 | 72.97% |
| ICPT240119P00015000 | 2022-09-21 12:09PM EDT | 15.00 | 4.70 | 4.40 | 5.80 | 0.00 | - | 201 | 2,902 | 71.66% |
| ICPT240119P00017500 | 2022-09-07 11:23AM EDT | 17.50 | 6.40 | 6.00 | 7.70 | 0.00 | - | 50 | 52 | 70.83% |
| ICPT240119P00020000 | 2022-09-14 12:06PM EDT | 20.00 | 7.70 | 8.10 | 9.40 | 0.00 | - | 1 | 11 | 70.17% |
| ICPT240119P00030000 | 2022-08-15 12:01PM EDT | 30.00 | 15.00 | 14.80 | 16.80 | 0.00 | - | 5 | 20 | 58.25% |
© 2022 Yahoo. All rights reserved.
