Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT250117C00002500 | 2023-04-27 3:12PM EDT | 2.50 | 14.40 | 7.40 | 8.60 | 0.00 | - | - | 2 | 102.34% |
| ICPT250117C00005000 | 2023-06-05 10:31AM EDT | 5.00 | 7.00 | 6.10 | 7.60 | 0.00 | - | 2 | 2 | 94.14% |
| ICPT250117C00007500 | 2023-05-22 3:01PM EDT | 7.50 | 4.50 | 5.40 | 7.50 | 0.00 | - | - | 1 | 119.14% |
| ICPT250117C00010000 | 2023-08-11 9:59AM EDT | 10.00 | 3.45 | 3.50 | 4.10 | 0.00 | - | 1 | 52 | 72.56% |
| ICPT250117C00012500 | 2023-09-20 3:27PM EDT | 12.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 3.13% |
| ICPT250117C00015000 | 2023-09-20 3:43PM EDT | 15.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 6.25% |
| ICPT250117C00017500 | 2023-09-20 12:27PM EDT | 17.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| ICPT250117C00020000 | 2023-09-20 3:37PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 12.50% |
| ICPT250117C00022500 | 2023-09-19 3:14PM EDT | 22.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 12.50% |
| ICPT250117C00025000 | 2023-09-06 12:44PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| ICPT250117C00030000 | 2023-08-31 10:05AM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| ICPT250117C00035000 | 2023-08-28 11:03AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT250117P00002500 | 2023-06-20 9:59AM EDT | 2.50 | 0.36 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 312.89% |
| ICPT250117P00005000 | 2023-05-01 3:48PM EDT | 5.00 | 0.50 | 0.25 | 1.40 | 0.00 | - | 1 | 2 | 84.96% |
| ICPT250117P00007500 | 2023-08-18 10:09AM EDT | 7.50 | 1.40 | 0.80 | 1.00 | 0.00 | - | 1 | 1 | 52.83% |
| ICPT250117P00010000 | 2023-08-18 3:41PM EDT | 10.00 | 2.65 | 1.80 | 2.15 | 0.00 | - | 23 | 34 | 50.07% |
| ICPT250117P00012500 | 2023-09-13 10:41AM EDT | 12.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 13 | 72 | 0.00% |
| ICPT250117P00015000 | 2023-09-18 10:24AM EDT | 15.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| ICPT250117P00017500 | 2023-04-18 3:31PM EDT | 17.50 | 4.60 | 5.90 | 7.80 | 0.00 | - | 2 | 0 | 55.57% |
| ICPT250117P00020000 | 2023-02-07 12:57PM EDT | 20.00 | 6.03 | 5.70 | 7.30 | 0.00 | - | 36 | 41 | 0.00% |
| ICPT250117P00022500 | 2023-05-26 2:32PM EDT | 22.50 | 12.70 | 10.20 | 13.00 | 0.00 | - | 2 | 2 | 73.05% |
| ICPT250117P00025000 | 2023-05-18 10:39AM EDT | 25.00 | 12.95 | 12.50 | 14.70 | 0.00 | - | 1 | 3 | 57.72% |
© 2023 Yahoo. All rights reserved.
