ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
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--298.05%
ICPT250117C000050002023-06-01 10:57AM EDT5.007.006.007.40-7.60-52.05%2281.15%
ICPT250117C000075002023-05-22 3:01PM EDT7.504.504.506.000.00--176.17%
ICPT250117C000100002023-05-31 12:18PM EDT10.003.803.704.500.00-15172.61%
ICPT250117C000125002023-05-26 10:13AM EDT12.502.812.904.100.00-105675.73%
ICPT250117C000150002023-05-26 11:08AM EDT15.002.101.653.400.00-11168.46%
ICPT250117C000175002023-05-30 11:55AM EDT17.502.101.702.850.00-104572.22%
ICPT250117C000200002023-05-30 10:47AM EDT20.001.451.252.400.00-510370.56%
ICPT250117C000225002023-05-25 1:41PM EDT22.501.001.051.900.00-22469.29%
ICPT250117C000250002023-05-17 11:16AM EDT25.002.320.401.850.00-101966.70%
ICPT250117C000300002023-05-02 3:10PM EDT30.002.800.251.500.00-526368.41%
ICPT250117C000350002023-05-26 11:06AM EDT35.000.500.051.000.00-222964.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT250117P000025002023-05-22 12:51PM EDT2.500.260.000.400.00-1383.79%
ICPT250117P000050002023-05-01 3:48PM EDT5.000.500.251.400.00-1276.37%
ICPT250117P000100002023-05-25 3:32PM EDT10.003.032.453.000.00-16359.79%
ICPT250117P000125002023-04-27 10:34AM EDT12.503.003.904.900.00-444959.86%
ICPT250117P000150002023-05-25 3:32PM EDT15.006.485.306.900.00-13656.30%
ICPT250117P000175002023-04-18 3:31PM EDT17.504.605.907.800.00-2049.22%
ICPT250117P000200002023-02-07 12:57PM EDT20.006.035.707.300.00-36410.00%
ICPT250117P000225002023-05-26 2:32PM EDT22.5012.7011.4013.600.00-2254.10%
ICPT250117P000250002023-05-18 10:39AM EDT25.0012.9513.9015.800.00-1354.64%