New Zealand markets open in 9 hours 31 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.82-0.24 (-2.17%)
At close: 04:00PM EDT
10.79 -0.03 (-0.28%)
After hours: 04:22PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT250117C000025002023-04-27 3:12PM EDT2.5014.407.408.600.00--2102.34%
ICPT250117C000050002023-06-05 10:31AM EDT5.007.006.107.600.00-2294.14%
ICPT250117C000075002023-05-22 3:01PM EDT7.504.505.407.500.00--1119.14%
ICPT250117C000100002023-08-11 9:59AM EDT10.003.453.504.100.00-15272.56%
ICPT250117C000125002023-09-20 3:27PM EDT12.502.650.000.000.00-3883.13%
ICPT250117C000150002023-09-20 3:43PM EDT15.001.950.000.000.00-10456.25%
ICPT250117C000175002023-09-20 12:27PM EDT17.501.430.000.000.00-59812.50%
ICPT250117C000200002023-09-20 3:37PM EDT20.001.100.000.000.00-415312.50%
ICPT250117C000225002023-09-19 3:14PM EDT22.500.900.000.000.00-104712.50%
ICPT250117C000250002023-09-06 12:44PM EDT25.000.900.000.000.00-104112.50%
ICPT250117C000300002023-08-31 10:05AM EDT30.000.800.000.000.00-17425.00%
ICPT250117C000350002023-08-28 11:03AM EDT35.000.400.000.000.00-527525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT250117P000025002023-06-20 9:59AM EDT2.500.360.004.300.00-14312.89%
ICPT250117P000050002023-05-01 3:48PM EDT5.000.500.251.400.00-1284.96%
ICPT250117P000075002023-08-18 10:09AM EDT7.501.400.801.000.00-1152.83%
ICPT250117P000100002023-08-18 3:41PM EDT10.002.651.802.150.00-233450.07%
ICPT250117P000125002023-09-13 10:41AM EDT12.503.110.000.000.00-13720.00%
ICPT250117P000150002023-09-18 10:24AM EDT15.004.800.000.000.00-1410.00%
ICPT250117P000175002023-04-18 3:31PM EDT17.504.605.907.800.00-2055.57%
ICPT250117P000200002023-02-07 12:57PM EDT20.006.035.707.300.00-36410.00%
ICPT250117P000225002023-05-26 2:32PM EDT22.5012.7010.2013.000.00-2273.05%
ICPT250117P000250002023-05-18 10:39AM EDT25.0012.9512.5014.700.00-1357.72%