ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
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 | 98.05% |
| ICPT250117C00005000 | 2023-06-01 10:57AM EDT | 5.00 | 7.00 | 6.00 | 7.40 | -7.60 | -52.05% | 2 | 2 | 81.15% |
| ICPT250117C00007500 | 2023-05-22 3:01PM EDT | 7.50 | 4.50 | 4.50 | 6.00 | 0.00 | - | - | 1 | 76.17% |
| ICPT250117C00010000 | 2023-05-31 12:18PM EDT | 10.00 | 3.80 | 3.70 | 4.50 | 0.00 | - | 1 | 51 | 72.61% |
| ICPT250117C00012500 | 2023-05-26 10:13AM EDT | 12.50 | 2.81 | 2.90 | 4.10 | 0.00 | - | 10 | 56 | 75.73% |
| ICPT250117C00015000 | 2023-05-26 11:08AM EDT | 15.00 | 2.10 | 1.65 | 3.40 | 0.00 | - | 1 | 11 | 68.46% |
| ICPT250117C00017500 | 2023-05-30 11:55AM EDT | 17.50 | 2.10 | 1.70 | 2.85 | 0.00 | - | 10 | 45 | 72.22% |
| ICPT250117C00020000 | 2023-05-30 10:47AM EDT | 20.00 | 1.45 | 1.25 | 2.40 | 0.00 | - | 5 | 103 | 70.56% |
| ICPT250117C00022500 | 2023-05-25 1:41PM EDT | 22.50 | 1.00 | 1.05 | 1.90 | 0.00 | - | 2 | 24 | 69.29% |
| ICPT250117C00025000 | 2023-05-17 11:16AM EDT | 25.00 | 2.32 | 0.40 | 1.85 | 0.00 | - | 10 | 19 | 66.70% |
| ICPT250117C00030000 | 2023-05-02 3:10PM EDT | 30.00 | 2.80 | 0.25 | 1.50 | 0.00 | - | 52 | 63 | 68.41% |
| ICPT250117C00035000 | 2023-05-26 11:06AM EDT | 35.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 2 | 229 | 64.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT250117P00002500 | 2023-05-22 12:51PM EDT | 2.50 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 83.79% |
| ICPT250117P00005000 | 2023-05-01 3:48PM EDT | 5.00 | 0.50 | 0.25 | 1.40 | 0.00 | - | 1 | 2 | 76.37% |
| ICPT250117P00010000 | 2023-05-25 3:32PM EDT | 10.00 | 3.03 | 2.45 | 3.00 | 0.00 | - | 1 | 63 | 59.79% |
| ICPT250117P00012500 | 2023-04-27 10:34AM EDT | 12.50 | 3.00 | 3.90 | 4.90 | 0.00 | - | 44 | 49 | 59.86% |
| ICPT250117P00015000 | 2023-05-25 3:32PM EDT | 15.00 | 6.48 | 5.30 | 6.90 | 0.00 | - | 1 | 36 | 56.30% |
| ICPT250117P00017500 | 2023-04-18 3:31PM EDT | 17.50 | 4.60 | 5.90 | 7.80 | 0.00 | - | 2 | 0 | 49.22% |
| 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 | 11.40 | 13.60 | 0.00 | - | 2 | 2 | 54.10% |
| ICPT250117P00025000 | 2023-05-18 10:39AM EDT | 25.00 | 12.95 | 13.90 | 15.80 | 0.00 | - | 1 | 3 | 54.64% |
© 2023 Yahoo. All rights reserved.