Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220121C00002500 | 2021-11-10 6:53AM EST | 2.50 | 13.40 | 11.50 | 12.60 | 0.00 | - | - | 1 | 0.00% |
| ICPT220121C00005000 | 2021-11-10 6:53AM EST | 5.00 | 18.60 | 8.90 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| ICPT220121C00007500 | 2021-12-17 1:14PM EST | 7.50 | 8.40 | 9.00 | 10.90 | 0.00 | - | 2 | 2 | 636.72% |
| ICPT220121C00010000 | 2022-01-18 12:20PM EST | 10.00 | 7.30 | 6.90 | 7.50 | +1.60 | +28.07% | 35 | 67 | 337.50% |
| ICPT220121C00012500 | 2022-01-18 12:20PM EST | 12.50 | 4.75 | 4.70 | 5.20 | -0.65 | -12.04% | 4 | 32 | 298.44% |
| ICPT220121C00015000 | 2022-01-18 1:57PM EST | 15.00 | 2.80 | 2.45 | 3.10 | -0.20 | -6.67% | 21 | 451 | 228.13% |
| ICPT220121C00017500 | 2022-01-18 2:06PM EST | 17.50 | 1.10 | 0.90 | 1.15 | -0.30 | -21.43% | 208 | 1,899 | 170.31% |
| ICPT220121C00020000 | 2022-01-18 2:51PM EST | 20.00 | 0.46 | 0.35 | 0.60 | -0.24 | -34.29% | 331 | 4,336 | 195.70% |
| ICPT220121C00022500 | 2022-01-18 2:09PM EST | 22.50 | 0.40 | 0.15 | 0.40 | +0.01 | +2.56% | 402 | 947 | 225.78% |
| ICPT220121C00025000 | 2022-01-18 2:27PM EST | 25.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 32 | 1,470 | 258.59% |
| ICPT220121C00030000 | 2022-01-18 12:49PM EST | 30.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 21 | 1,309 | 299.22% |
| ICPT220121C00035000 | 2022-01-14 10:20AM EST | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,002 | 343.75% |
| ICPT220121C00040000 | 2022-01-12 12:34PM EST | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 527 | 410.94% |
| ICPT220121C00045000 | 2022-01-14 12:59PM EST | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 115 | 435.94% |
| ICPT220121C00050000 | 2022-01-13 9:54AM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 352 | 446.88% |
| ICPT220121C00055000 | 2021-12-23 1:06PM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 56 | 479.69% |
| ICPT220121C00060000 | 2021-12-21 10:17AM EST | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 592.19% |
| ICPT220121C00065000 | 2021-12-20 11:37AM EST | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 620.31% |
| ICPT220121C00070000 | 2022-01-12 12:49PM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 208 | 609.38% |
| ICPT220121C00075000 | 2021-12-29 11:24AM EST | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 59 | 670.31% |
| ICPT220121C00080000 | 2021-12-09 12:45PM EST | 80.00 | 0.36 | 0.00 | 0.25 | 0.00 | - | 2 | 54 | 673.44% |
| ICPT220121C00085000 | 2021-11-04 8:30AM EST | 85.00 | 1.18 | 0.00 | 0.50 | 0.00 | - | 10 | 26 | 770.31% |
| ICPT220121C00090000 | 2021-11-04 8:43AM EST | 90.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 15 | 23 | 789.84% |
| ICPT220121C00095000 | 2021-11-10 6:53AM EST | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 808.59% |
| ICPT220121C00100000 | 2022-01-03 10:28AM EST | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 468 | 765.63% |
| ICPT220121C00105000 | 2021-11-10 9:53AM EST | 105.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 900.00% |
| ICPT220121C00110000 | 2021-11-10 6:53AM EST | 110.00 | 0.81 | 0.00 | 0.45 | 0.00 | - | 5 | 18 | 845.31% |
| ICPT220121C00115000 | 2021-11-23 12:13PM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 931.25% |
| ICPT220121C00120000 | 2021-11-04 9:45AM EST | 120.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 21 | 10 | 935.16% |
| ICPT220121C00125000 | 2021-12-09 2:04PM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 681.25% |
| ICPT220121C00130000 | 2022-01-18 12:38PM EST | 130.00 | 0.05 | 0.00 | 0.65 | -0.64 | -92.75% | 3 | 347 | 950.78% |
| ICPT220121C00135000 | 2021-11-10 6:53AM EST | 135.00 | 4.68 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 896.88% |
| ICPT220121C00140000 | 2021-11-10 6:53AM EST | 140.00 | 1.80 | 0.00 | 0.20 | 0.00 | - | - | 4 | 829.69% |
| ICPT220121C00145000 | 2022-01-03 3:27PM EST | 145.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 725.00% |
| ICPT220121C00150000 | 2021-10-27 8:30AM EST | 150.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 26 | 1,060.94% |
| ICPT220121C00155000 | 2021-11-10 6:53AM EST | 155.00 | 3.12 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 860.94% |
| ICPT220121C00160000 | 2021-11-10 6:53AM EST | 160.00 | 0.91 | 0.00 | 0.30 | 0.00 | - | 55 | 156 | 915.63% |
| ICPT220121C00165000 | 2021-11-10 6:53AM EST | 165.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 925.00% |
| ICPT220121C00170000 | 2021-11-04 12:09PM EST | 170.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 30 | 50 | 1,039.06% |
| ICPT220121C00175000 | 2021-11-10 6:53AM EST | 175.00 | 1.56 | 0.00 | 0.30 | 0.00 | - | 10 | 134 | 942.19% |
| ICPT220121C00180000 | 2021-11-08 1:55PM EST | 180.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 1,080.47% |
| ICPT220121C00185000 | 2022-01-11 1:40PM EST | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 787.50% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220121P00002500 | 2021-12-20 10:05AM EST | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 91 | 831.25% |
| ICPT220121P00005000 | 2021-12-23 9:34AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 537.50% |
| ICPT220121P00007500 | 2021-12-30 10:43AM EST | 7.50 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 286 | 521.88% |
| ICPT220121P00010000 | 2022-01-18 11:41AM EST | 10.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 376 | 250.00% |
| ICPT220121P00012500 | 2022-01-18 2:14PM EST | 12.50 | 0.20 | 0.10 | 0.30 | -0.15 | -42.86% | 925 | 2,358 | 243.75% |
| ICPT220121P00015000 | 2022-01-18 1:46PM EST | 15.00 | 0.44 | 0.40 | 0.55 | -0.06 | -12.00% | 27 | 972 | 186.72% |
| ICPT220121P00017500 | 2022-01-18 2:13PM EST | 17.50 | 1.30 | 1.10 | 1.50 | -0.10 | -7.14% | 26 | 993 | 148.44% |
| ICPT220121P00020000 | 2022-01-18 11:43AM EST | 20.00 | 3.17 | 3.00 | 3.50 | -0.78 | -19.75% | 310 | 1,854 | 167.19% |
| ICPT220121P00022500 | 2022-01-18 2:35PM EST | 22.50 | 5.75 | 5.30 | 5.80 | -0.15 | -2.54% | 2 | 129 | 181.25% |
| ICPT220121P00025000 | 2022-01-18 1:51PM EST | 25.00 | 7.70 | 7.80 | 8.30 | -0.70 | -8.33% | 2 | 1,266 | 230.47% |
| ICPT220121P00030000 | 2022-01-13 3:21PM EST | 30.00 | 13.50 | 12.70 | 13.20 | 0.00 | - | 12 | 535 | 234.38% |
| ICPT220121P00035000 | 2022-01-13 3:20PM EST | 35.00 | 18.60 | 17.60 | 18.10 | 0.00 | - | 10 | 784 | 396.88% |
| ICPT220121P00040000 | 2022-01-13 12:58PM EST | 40.00 | 23.59 | 22.50 | 23.10 | 0.00 | - | 2 | 259 | 450.78% |
| ICPT220121P00045000 | 2021-12-22 10:01AM EST | 45.00 | 27.80 | 27.60 | 28.10 | 0.00 | - | 10 | 59 | 496.88% |
| ICPT220121P00050000 | 2022-01-18 12:13PM EST | 50.00 | 33.10 | 32.20 | 33.20 | -0.65 | -1.93% | 2 | 81 | 582.81% |
| ICPT220121P00055000 | 2022-01-04 12:34PM EST | 55.00 | 38.30 | 37.20 | 38.90 | 0.00 | - | 1 | 6 | 541.41% |
| ICPT220121P00060000 | 2021-12-29 10:38AM EST | 60.00 | 42.66 | 42.40 | 43.20 | 0.00 | - | 1 | 44 | 653.13% |
| ICPT220121P00065000 | 2022-01-18 9:44AM EST | 65.00 | 47.87 | 47.40 | 48.10 | 0.00 | - | 1 | 141 | 632.81% |
| ICPT220121P00070000 | 2021-12-30 1:47PM EST | 70.00 | 53.00 | 51.50 | 53.70 | 0.00 | - | 1 | 0 | 871.88% |
| ICPT220121P00075000 | 2021-11-10 6:53AM EST | 75.00 | 62.30 | 59.70 | 61.50 | 0.00 | - | 5 | 5 | 1,257.03% |
| ICPT220121P00080000 | 2021-12-20 3:20PM EST | 80.00 | 63.08 | 62.10 | 63.20 | 0.00 | - | 1 | 3 | 757.81% |
| ICPT220121P00085000 | 2021-12-06 2:07PM EST | 85.00 | 69.55 | 69.30 | 70.20 | 0.00 | - | 10 | 1 | 1,169.14% |
| ICPT220121P00090000 | 2021-11-10 6:53AM EST | 90.00 | 71.80 | 75.10 | 76.40 | 0.00 | - | 1 | 10 | 1,358.98% |
| ICPT220121P00095000 | 2021-11-10 6:53AM EST | 95.00 | 30.00 | 79.90 | 82.20 | 0.00 | - | 10 | 76 | 1,427.73% |
| ICPT220121P00100000 | 2021-11-08 2:38PM EST | 100.00 | 81.00 | 85.20 | 86.40 | 0.00 | - | 2 | 6 | 1,410.55% |
| ICPT220121P00115000 | 2021-11-10 6:53AM EST | 115.00 | 89.60 | 99.80 | 101.30 | 0.00 | - | - | 5 | 1,427.73% |
| ICPT220121P00120000 | 2021-12-17 11:29AM EST | 120.00 | 104.11 | 102.30 | 103.30 | 0.00 | - | 1 | 5 | 943.75% |
| ICPT220121P00125000 | 2021-12-13 12:36PM EST | 125.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ICPT220121P00130000 | 2021-11-01 8:30AM EST | 130.00 | 113.42 | 112.60 | 115.10 | 0.00 | - | 8 | 10 | 1,146.09% |
| ICPT220121P00135000 | 2021-11-10 6:53AM EST | 135.00 | 67.05 | 120.20 | 121.50 | 0.00 | - | - | 100 | 1,538.67% |
| ICPT220121P00140000 | 2021-11-10 6:53AM EST | 140.00 | 63.43 | 125.10 | 126.30 | 0.00 | - | - | 1 | 1,528.91% |
| ICPT220121P00150000 | 2021-11-10 6:53AM EST | 150.00 | 130.50 | 135.20 | 136.20 | 0.00 | - | 1 | 0 | 1,555.47% |
| ICPT220121P00160000 | 2021-11-10 6:53AM EST | 160.00 | 125.00 | 144.60 | 146.40 | 0.00 | - | 1 | 101 | 1,547.27% |
| ICPT220121P00175000 | 2021-11-10 6:53AM EST | 175.00 | 97.00 | 159.40 | 162.10 | 0.00 | - | - | 1 | 1,621.48% |
| ICPT220121P00180000 | 2021-11-10 6:53AM EST | 180.00 | 163.22 | 165.00 | 166.60 | 0.00 | - | - | 0 | 1,639.84% |
| ICPT220121P00185000 | 2021-12-13 10:00AM EST | 185.00 | 169.25 | 166.70 | 170.20 | 0.00 | - | 5 | 0 | 1,147.66% |
© 2022 Yahoo. All rights reserved.
