ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230616C000025002023-05-30 12:47PM EDT2.508.500.000.000.00-230.00%
ICPT230616C000050002023-05-25 1:48PM EDT5.004.400.000.000.00--00.00%
ICPT230616C000075002023-06-05 3:19PM EDT7.503.680.000.000.00-201380.00%
ICPT230616C000100002023-06-06 2:00PM EDT10.001.350.000.000.00-1391,1030.00%
ICPT230616C000125002023-06-06 2:41PM EDT12.500.150.000.000.00-2602,45912.50%
ICPT230616C000150002023-06-05 12:54PM EDT15.000.110.000.000.00-101,06350.00%
ICPT230616C000175002023-06-06 1:33PM EDT17.500.050.000.000.00-51,43150.00%
ICPT230616C000200002023-06-06 1:24PM EDT20.000.050.000.000.00-51,78450.00%
ICPT230616C000225002023-06-05 11:57AM EDT22.500.030.000.000.00-31,59350.00%
ICPT230616C000250002023-05-24 3:42PM EDT25.000.050.000.000.00-42,72850.00%
ICPT230616C000300002023-05-30 10:10AM EDT30.000.020.000.000.00-13,86750.00%
ICPT230616C000350002023-05-26 11:24AM EDT35.000.050.000.000.00-229450.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT230616P000025002023-05-25 2:30PM EDT2.500.050.000.000.00--550.00%
ICPT230616P000050002023-05-22 1:15PM EDT5.000.050.000.000.00-18218750.00%
ICPT230616P000075002023-06-02 1:30PM EDT7.500.010.000.000.00-678550.00%
ICPT230616P000100002023-06-06 2:24PM EDT10.000.100.000.000.00-2611,06825.00%
ICPT230616P000125002023-06-06 1:50PM EDT12.501.490.000.000.00-1004540.00%
ICPT230616P000150002023-06-05 2:03PM EDT15.003.750.000.000.00-84960.00%
ICPT230616P000175002023-05-30 1:26PM EDT17.506.700.000.000.00-3190.00%
ICPT230616P000200002023-05-22 11:51AM EDT20.0010.100.000.000.00-1000.00%
ICPT230616P000225002023-04-24 3:05PM EDT22.504.8013.1013.600.00-1110633.98%
ICPT230616P000250002023-02-24 12:18PM EDT25.006.6011.1012.000.00-82800.00%