New Zealand markets open in 37 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.07-0.69 (-3.89%)
As of 03:23PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220121C000025002021-11-10 6:53AM EST2.5013.4011.5012.600.00--10.00%
ICPT220121C000050002021-11-10 6:53AM EST5.0018.608.9010.400.00--10.00%
ICPT220121C000075002021-12-17 1:14PM EST7.508.409.0010.900.00-22636.72%
ICPT220121C000100002022-01-18 12:20PM EST10.007.306.907.50+1.60+28.07%3567337.50%
ICPT220121C000125002022-01-18 12:20PM EST12.504.754.705.20-0.65-12.04%432298.44%
ICPT220121C000150002022-01-18 1:57PM EST15.002.802.453.10-0.20-6.67%21451228.13%
ICPT220121C000175002022-01-18 2:06PM EST17.501.100.901.15-0.30-21.43%2081,899170.31%
ICPT220121C000200002022-01-18 2:51PM EST20.000.460.350.60-0.24-34.29%3314,336195.70%
ICPT220121C000225002022-01-18 2:09PM EST22.500.400.150.40+0.01+2.56%402947225.78%
ICPT220121C000250002022-01-18 2:27PM EST25.000.200.150.25-0.10-33.33%321,470258.59%
ICPT220121C000300002022-01-18 12:49PM EST30.000.100.050.15-0.15-60.00%211,309299.22%
ICPT220121C000350002022-01-14 10:20AM EST35.000.090.000.150.00-11,002343.75%
ICPT220121C000400002022-01-12 12:34PM EST40.000.100.000.200.00-18527410.94%
ICPT220121C000450002022-01-14 12:59PM EST45.000.050.000.150.00-7115435.94%
ICPT220121C000500002022-01-13 9:54AM EST50.000.050.000.100.00-2352446.88%
ICPT220121C000550002021-12-23 1:06PM EST55.000.050.000.100.00-556479.69%
ICPT220121C000600002021-12-21 10:17AM EST60.000.100.000.300.00-1201592.19%
ICPT220121C000650002021-12-20 11:37AM EST65.000.050.000.300.00-212620.31%
ICPT220121C000700002022-01-12 12:49PM EST70.000.050.000.200.00-9208609.38%
ICPT220121C000750002021-12-29 11:24AM EST75.000.050.000.300.00-259670.31%
ICPT220121C000800002021-12-09 12:45PM EST80.000.360.000.250.00-254673.44%
ICPT220121C000850002021-11-04 8:30AM EST85.001.180.000.500.00-1026770.31%
ICPT220121C000900002021-11-04 8:43AM EST90.000.750.000.500.00-1523789.84%
ICPT220121C000950002021-11-10 6:53AM EST95.000.050.000.500.00-118808.59%
ICPT220121C001000002022-01-03 10:28AM EST100.000.050.000.300.00-9468765.63%
ICPT220121C001050002021-11-10 9:53AM EST105.000.610.000.750.00-119900.00%
ICPT220121C001100002021-11-10 6:53AM EST110.000.810.000.450.00-518845.31%
ICPT220121C001150002021-11-23 12:13PM EST115.000.050.000.750.00-232931.25%
ICPT220121C001200002021-11-04 9:45AM EST120.000.500.000.700.00-2110935.16%
ICPT220121C001250002021-12-09 2:04PM EST125.000.050.000.050.00-181681.25%
ICPT220121C001300002022-01-18 12:38PM EST130.000.050.000.65-0.64-92.75%3347950.78%
ICPT220121C001350002021-11-10 6:53AM EST135.004.680.000.400.00-21896.88%
ICPT220121C001400002021-11-10 6:53AM EST140.001.800.000.200.00--4829.69%
ICPT220121C001450002022-01-03 3:27PM EST145.000.040.000.050.00-1235725.00%
ICPT220121C001500002021-10-27 8:30AM EST150.000.100.000.950.00-3261,060.94%
ICPT220121C001550002021-11-10 6:53AM EST155.003.120.000.200.00-55860.94%
ICPT220121C001600002021-11-10 6:53AM EST160.000.910.000.300.00-55156915.63%
ICPT220121C001650002021-11-10 6:53AM EST165.000.250.000.300.00-12925.00%
ICPT220121C001700002021-11-04 12:09PM EST170.000.320.000.650.00-30501,039.06%
ICPT220121C001750002021-11-10 6:53AM EST175.001.560.000.300.00-10134942.19%
ICPT220121C001800002021-11-08 1:55PM EST180.000.300.000.750.00-1591,080.47%
ICPT220121C001850002022-01-11 1:40PM EST185.000.050.000.050.00-1207787.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT220121P000025002021-12-20 10:05AM EST2.500.040.000.050.00-191831.25%
ICPT220121P000050002021-12-23 9:34AM EST5.000.050.000.050.00-1400537.50%
ICPT220121P000075002021-12-30 10:43AM EST7.500.070.000.350.00-1286521.88%
ICPT220121P000100002022-01-18 11:41AM EST10.000.050.000.05-0.03-37.50%10376250.00%
ICPT220121P000125002022-01-18 2:14PM EST12.500.200.100.30-0.15-42.86%9252,358243.75%
ICPT220121P000150002022-01-18 1:46PM EST15.000.440.400.55-0.06-12.00%27972186.72%
ICPT220121P000175002022-01-18 2:13PM EST17.501.301.101.50-0.10-7.14%26993148.44%
ICPT220121P000200002022-01-18 11:43AM EST20.003.173.003.50-0.78-19.75%3101,854167.19%
ICPT220121P000225002022-01-18 2:35PM EST22.505.755.305.80-0.15-2.54%2129181.25%
ICPT220121P000250002022-01-18 1:51PM EST25.007.707.808.30-0.70-8.33%21,266230.47%
ICPT220121P000300002022-01-13 3:21PM EST30.0013.5012.7013.200.00-12535234.38%
ICPT220121P000350002022-01-13 3:20PM EST35.0018.6017.6018.100.00-10784396.88%
ICPT220121P000400002022-01-13 12:58PM EST40.0023.5922.5023.100.00-2259450.78%
ICPT220121P000450002021-12-22 10:01AM EST45.0027.8027.6028.100.00-1059496.88%
ICPT220121P000500002022-01-18 12:13PM EST50.0033.1032.2033.20-0.65-1.93%281582.81%
ICPT220121P000550002022-01-04 12:34PM EST55.0038.3037.2038.900.00-16541.41%
ICPT220121P000600002021-12-29 10:38AM EST60.0042.6642.4043.200.00-144653.13%
ICPT220121P000650002022-01-18 9:44AM EST65.0047.8747.4048.100.00-1141632.81%
ICPT220121P000700002021-12-30 1:47PM EST70.0053.0051.5053.700.00-10871.88%
ICPT220121P000750002021-11-10 6:53AM EST75.0062.3059.7061.500.00-551,257.03%
ICPT220121P000800002021-12-20 3:20PM EST80.0063.0862.1063.200.00-13757.81%
ICPT220121P000850002021-12-06 2:07PM EST85.0069.5569.3070.200.00-1011,169.14%
ICPT220121P000900002021-11-10 6:53AM EST90.0071.8075.1076.400.00-1101,358.98%
ICPT220121P000950002021-11-10 6:53AM EST95.0030.0079.9082.200.00-10761,427.73%
ICPT220121P001000002021-11-08 2:38PM EST100.0081.0085.2086.400.00-261,410.55%
ICPT220121P001150002021-11-10 6:53AM EST115.0089.6099.80101.300.00--51,427.73%
ICPT220121P001200002021-12-17 11:29AM EST120.00104.11102.30103.300.00-15943.75%
ICPT220121P001250002021-12-13 12:36PM EST125.00110.400.000.000.00-200.00%
ICPT220121P001300002021-11-01 8:30AM EST130.00113.42112.60115.100.00-8101,146.09%
ICPT220121P001350002021-11-10 6:53AM EST135.0067.05120.20121.500.00--1001,538.67%
ICPT220121P001400002021-11-10 6:53AM EST140.0063.43125.10126.300.00--11,528.91%
ICPT220121P001500002021-11-10 6:53AM EST150.00130.50135.20136.200.00-101,555.47%
ICPT220121P001600002021-11-10 6:53AM EST160.00125.00144.60146.400.00-11011,547.27%
ICPT220121P001750002021-11-10 6:53AM EST175.0097.00159.40162.100.00--11,621.48%
ICPT220121P001800002021-11-10 6:53AM EST180.00163.22165.00166.600.00--01,639.84%
ICPT220121P001850002021-12-13 10:00AM EST185.00169.25166.70170.200.00-501,147.66%