ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616C00002500 | 2023-05-30 12:47PM EDT | 2.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ICPT230616C00005000 | 2023-05-25 1:48PM EDT | 5.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ICPT230616C00007500 | 2023-06-05 3:19PM EDT | 7.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 20 | 138 | 0.00% |
| ICPT230616C00010000 | 2023-06-06 2:00PM EDT | 10.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 139 | 1,103 | 0.00% |
| ICPT230616C00012500 | 2023-06-06 2:41PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 260 | 2,459 | 12.50% |
| ICPT230616C00015000 | 2023-06-05 12:54PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,063 | 50.00% |
| ICPT230616C00017500 | 2023-06-06 1:33PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,431 | 50.00% |
| ICPT230616C00020000 | 2023-06-06 1:24PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,784 | 50.00% |
| ICPT230616C00022500 | 2023-06-05 11:57AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,593 | 50.00% |
| ICPT230616C00025000 | 2023-05-24 3:42PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,728 | 50.00% |
| ICPT230616C00030000 | 2023-05-30 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,867 | 50.00% |
| ICPT230616C00035000 | 2023-05-26 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616P00002500 | 2023-05-25 2:30PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ICPT230616P00005000 | 2023-05-22 1:15PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 187 | 50.00% |
| ICPT230616P00007500 | 2023-06-02 1:30PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 785 | 50.00% |
| ICPT230616P00010000 | 2023-06-06 2:24PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 1,068 | 25.00% |
| ICPT230616P00012500 | 2023-06-06 1:50PM EDT | 12.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 100 | 454 | 0.00% |
| ICPT230616P00015000 | 2023-06-05 2:03PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 496 | 0.00% |
| ICPT230616P00017500 | 2023-05-30 1:26PM EDT | 17.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| ICPT230616P00020000 | 2023-05-22 11:51AM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ICPT230616P00022500 | 2023-04-24 3:05PM EDT | 22.50 | 4.80 | 13.10 | 13.60 | 0.00 | - | 11 | 10 | 633.98% |
| ICPT230616P00025000 | 2023-02-24 12:18PM EDT | 25.00 | 6.60 | 11.10 | 12.00 | 0.00 | - | 82 | 80 | 0.00% |
© 2023 Yahoo. All rights reserved.