New Zealand markets close in 1 hour 2 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.95-2.46 (-14.99%)
At close: 04:00PM EDT
14.00 +0.05 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221021C000025002022-08-19 10:20AM EDT2.5017.6014.7016.600.00-550.00%
ICPT221021C000100002022-09-30 3:57PM EDT10.004.104.004.30-4.01-49.45%104125.00%
ICPT221021C000125002022-09-30 3:54PM EDT12.501.971.802.10-3.08-60.99%593989.26%
ICPT221021C000150002022-09-30 3:31PM EDT15.000.700.550.90-2.25-76.27%1421,08589.45%
ICPT221021C000175002022-09-30 3:59PM EDT17.500.350.250.40-1.55-81.58%1211,604102.93%
ICPT221021C000200002022-09-30 2:42PM EDT20.000.150.100.20-1.20-88.89%4314,720111.72%
ICPT221021C000225002022-09-30 2:00PM EDT22.500.100.050.10-0.80-88.89%1,5346,738118.75%
ICPT221021C000250002022-09-30 12:03PM EDT25.000.050.000.05-0.69-93.24%373,801117.19%
ICPT221021C000300002022-09-30 10:20AM EDT30.000.050.000.05-0.45-90.00%331,717146.88%
ICPT221021C000350002022-09-30 9:34AM EDT35.000.050.000.05-0.24-82.76%10832170.31%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221021P000050002022-09-08 12:08PM EDT5.000.100.000.050.00--30212.50%
ICPT221021P000075002022-09-21 3:59PM EDT7.500.050.000.100.00-111151.56%
ICPT221021P000100002022-09-30 1:54PM EDT10.000.200.000.20+0.02+11.11%11233103.52%
ICPT221021P000125002022-09-30 2:06PM EDT12.500.600.500.65-0.01-1.64%2231,01696.48%
ICPT221021P000150002022-09-30 3:34PM EDT15.001.851.752.10+0.40+27.59%251,802101.56%
ICPT221021P000175002022-09-30 10:07AM EDT17.504.303.704.00+1.30+43.33%201,292100.00%
ICPT221021P000200002022-09-30 3:35PM EDT20.006.325.906.40+1.87+42.02%1735101.56%
ICPT221021P000225002022-09-13 3:29PM EDT22.506.808.4010.000.00-119204.88%
ICPT221021P000300002022-08-19 1:42PM EDT30.0012.8212.6013.000.00-10100.00%