New Zealand markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.56+0.03 (+0.22%)
At close: 04:00PM EDT
13.55 -0.01 (-0.07%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220715C000100002022-06-22 11:58AM EDT10.003.003.404.300.00-110123.44%
ICPT220715C000125002022-06-24 9:38AM EDT12.501.401.551.80-0.05-3.45%49783.40%
ICPT220715C000150002022-06-24 3:54PM EDT15.000.550.450.65+0.01+1.85%8757980.76%
ICPT220715C000175002022-06-24 3:32PM EDT17.500.200.150.25+0.01+5.26%2352188.87%
ICPT220715C000200002022-06-24 2:52PM EDT20.000.150.100.40+0.04+36.36%3721125.78%
ICPT220715C000225002022-06-24 10:38AM EDT22.500.100.000.250.00-2285128.52%
ICPT220715C000250002022-06-24 3:41PM EDT25.000.100.050.15-0.37-78.72%3201141.41%
ICPT220715C000300002022-06-24 9:30AM EDT30.000.050.050.100.00-1142164.84%
ICPT220715C000350002022-06-07 9:57AM EDT35.000.100.000.100.00-113178.13%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220715P000100002022-06-24 3:44PM EDT10.000.230.000.45-0.09-28.12%160113.67%
ICPT220715P000125002022-06-23 3:20PM EDT12.500.850.550.750.00-310386.33%
ICPT220715P000150002022-06-15 3:19PM EDT15.003.521.802.150.00-45079.49%
ICPT220715P000175002022-06-17 11:43AM EDT17.505.714.004.400.00-71396.48%
ICPT220715P000200002022-06-17 11:00AM EDT20.008.555.708.500.00-45171.68%
ICPT220715P000300002022-06-17 3:12PM EDT30.0018.4715.3018.000.00-11198.83%