Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT221021C00002500 | 2022-08-19 10:20AM EDT | 2.50 | 17.60 | 14.70 | 16.60 | 0.00 | - | 5 | 5 | 0.00% |
| ICPT221021C00010000 | 2022-09-30 3:57PM EDT | 10.00 | 4.10 | 4.00 | 4.30 | -4.01 | -49.45% | 10 | 4 | 125.00% |
| ICPT221021C00012500 | 2022-09-30 3:54PM EDT | 12.50 | 1.97 | 1.80 | 2.10 | -3.08 | -60.99% | 59 | 39 | 89.26% |
| ICPT221021C00015000 | 2022-09-30 3:31PM EDT | 15.00 | 0.70 | 0.55 | 0.90 | -2.25 | -76.27% | 142 | 1,085 | 89.45% |
| ICPT221021C00017500 | 2022-09-30 3:59PM EDT | 17.50 | 0.35 | 0.25 | 0.40 | -1.55 | -81.58% | 121 | 1,604 | 102.93% |
| ICPT221021C00020000 | 2022-09-30 2:42PM EDT | 20.00 | 0.15 | 0.10 | 0.20 | -1.20 | -88.89% | 431 | 4,720 | 111.72% |
| ICPT221021C00022500 | 2022-09-30 2:00PM EDT | 22.50 | 0.10 | 0.05 | 0.10 | -0.80 | -88.89% | 1,534 | 6,738 | 118.75% |
| ICPT221021C00025000 | 2022-09-30 12:03PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.69 | -93.24% | 37 | 3,801 | 117.19% |
| ICPT221021C00030000 | 2022-09-30 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 33 | 1,717 | 146.88% |
| ICPT221021C00035000 | 2022-09-30 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 10 | 832 | 170.31% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT221021P00005000 | 2022-09-08 12:08PM EDT | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 30 | 212.50% |
| ICPT221021P00007500 | 2022-09-21 3:59PM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 151.56% |
| ICPT221021P00010000 | 2022-09-30 1:54PM EDT | 10.00 | 0.20 | 0.00 | 0.20 | +0.02 | +11.11% | 11 | 233 | 103.52% |
| ICPT221021P00012500 | 2022-09-30 2:06PM EDT | 12.50 | 0.60 | 0.50 | 0.65 | -0.01 | -1.64% | 223 | 1,016 | 96.48% |
| ICPT221021P00015000 | 2022-09-30 3:34PM EDT | 15.00 | 1.85 | 1.75 | 2.10 | +0.40 | +27.59% | 25 | 1,802 | 101.56% |
| ICPT221021P00017500 | 2022-09-30 10:07AM EDT | 17.50 | 4.30 | 3.70 | 4.00 | +1.30 | +43.33% | 20 | 1,292 | 100.00% |
| ICPT221021P00020000 | 2022-09-30 3:35PM EDT | 20.00 | 6.32 | 5.90 | 6.40 | +1.87 | +42.02% | 1 | 735 | 101.56% |
| ICPT221021P00022500 | 2022-09-13 3:29PM EDT | 22.50 | 6.80 | 8.40 | 10.00 | 0.00 | - | 1 | 19 | 204.88% |
| ICPT221021P00030000 | 2022-08-19 1:42PM EDT | 30.00 | 12.82 | 12.60 | 13.00 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
