Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220715C00010000 | 2022-06-22 11:58AM EDT | 10.00 | 3.00 | 3.40 | 4.30 | 0.00 | - | 1 | 10 | 123.44% |
| ICPT220715C00012500 | 2022-06-24 9:38AM EDT | 12.50 | 1.40 | 1.55 | 1.80 | -0.05 | -3.45% | 4 | 97 | 83.40% |
| ICPT220715C00015000 | 2022-06-24 3:54PM EDT | 15.00 | 0.55 | 0.45 | 0.65 | +0.01 | +1.85% | 87 | 579 | 80.76% |
| ICPT220715C00017500 | 2022-06-24 3:32PM EDT | 17.50 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 23 | 521 | 88.87% |
| ICPT220715C00020000 | 2022-06-24 2:52PM EDT | 20.00 | 0.15 | 0.10 | 0.40 | +0.04 | +36.36% | 3 | 721 | 125.78% |
| ICPT220715C00022500 | 2022-06-24 10:38AM EDT | 22.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 285 | 128.52% |
| ICPT220715C00025000 | 2022-06-24 3:41PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | -0.37 | -78.72% | 3 | 201 | 141.41% |
| ICPT220715C00030000 | 2022-06-24 9:30AM EDT | 30.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 142 | 164.84% |
| ICPT220715C00035000 | 2022-06-07 9:57AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 178.13% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220715P00010000 | 2022-06-24 3:44PM EDT | 10.00 | 0.23 | 0.00 | 0.45 | -0.09 | -28.12% | 1 | 60 | 113.67% |
| ICPT220715P00012500 | 2022-06-23 3:20PM EDT | 12.50 | 0.85 | 0.55 | 0.75 | 0.00 | - | 3 | 103 | 86.33% |
| ICPT220715P00015000 | 2022-06-15 3:19PM EDT | 15.00 | 3.52 | 1.80 | 2.15 | 0.00 | - | 4 | 50 | 79.49% |
| ICPT220715P00017500 | 2022-06-17 11:43AM EDT | 17.50 | 5.71 | 4.00 | 4.40 | 0.00 | - | 7 | 13 | 96.48% |
| ICPT220715P00020000 | 2022-06-17 11:00AM EDT | 20.00 | 8.55 | 5.70 | 8.50 | 0.00 | - | 4 | 5 | 171.68% |
| ICPT220715P00030000 | 2022-06-17 3:12PM EDT | 30.00 | 18.47 | 15.30 | 18.00 | 0.00 | - | 1 | 1 | 198.83% |
© 2022 Yahoo. All rights reserved.
