New Zealand markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.02-0.13 (-0.68%)
At close: 04:00PM EST
19.02 0.00 (0.00%)
After hours: 07:24PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119C000050002022-12-12 12:04PM EST5.009.508.0011.900.00-110.00%
ICPT240119C000075002023-01-11 3:09PM EST7.508.6511.6012.800.00-2787.50%
ICPT240119C000100002023-01-31 9:59AM EST10.009.859.7010.900.00-1382.32%
ICPT240119C000125002023-01-27 10:24AM EST12.508.008.308.800.00-1005677.05%
ICPT240119C000150002023-02-03 12:37PM EST15.007.196.807.30+0.49+7.31%218473.73%
ICPT240119C000175002023-02-02 12:46PM EST17.505.905.606.000.00-1022171.61%
ICPT240119C000200002023-02-03 2:56PM EST20.004.904.505.10+0.34+7.46%380370.61%
ICPT240119C000225002023-02-03 1:26PM EST22.504.103.804.30+0.60+17.14%27370.85%
ICPT240119C000250002023-02-03 12:18PM EST25.003.373.103.60-0.03-0.88%367669.92%
ICPT240119C000300002023-02-02 3:14PM EST30.002.341.952.550.00-4028167.82%
ICPT240119C000350002023-02-01 2:39PM EST35.001.501.602.100.00-267171.61%
ICPT240119C000400002023-02-03 10:33AM EST40.001.011.101.50-0.17-14.41%21,08670.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT240119P000025002023-01-18 3:18PM EST2.500.100.002.150.00-2274230.86%
ICPT240119P000050002023-01-04 11:21AM EST5.000.410.002.300.00-1016147.46%
ICPT240119P000075002023-01-20 3:52PM EST7.500.750.052.250.00-13105.86%
ICPT240119P000100002023-01-24 11:36AM EST10.001.250.600.950.00-251,63567.58%
ICPT240119P000125002023-01-04 2:42PM EST12.503.401.351.600.00-312865.33%
ICPT240119P000150002023-02-01 11:28AM EST15.002.482.302.550.00-302,97663.43%
ICPT240119P000175002022-11-07 11:35AM EST17.505.825.906.300.00-15299.68%
ICPT240119P000200002023-01-24 11:53AM EST20.006.504.805.500.00-11361.89%
ICPT240119P000225002023-01-23 1:56PM EST22.508.206.407.100.00--160.35%
ICPT240119P000300002023-01-20 10:40AM EST30.0014.8511.9012.900.00-34255.44%
ICPT240119P000350002023-01-20 9:42AM EST35.0019.6515.1017.400.00-81964.80%
ICPT240119P000400002022-12-27 3:02PM EST40.0028.4020.4023.600.00-2065.14%