New Zealand markets open in 4 hours 54 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.24+0.18 (+1.28%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221021C000025002022-08-19 10:20AM EDT2.5017.6014.7016.600.00-550.00%
ICPT221021C000100002022-09-30 3:57PM EDT10.004.103.804.700.00-101378.13%
ICPT221021C000125002022-10-05 3:25PM EDT12.502.051.952.250.00-13889.65%
ICPT221021C000150002022-10-05 3:34PM EDT15.000.800.650.750.00-111,32284.96%
ICPT221021C000175002022-10-06 10:13AM EDT17.500.200.200.30-0.05-20.00%51,66295.90%
ICPT221021C000200002022-10-06 11:33AM EDT20.000.100.100.20-0.01-9.09%14,559116.02%
ICPT221021C000225002022-10-06 10:58AM EDT22.500.100.000.150.00-16,177125.00%
ICPT221021C000250002022-10-06 9:30AM EDT25.000.060.050.00+0.01+20.00%23,798123.44%
ICPT221021C000300002022-10-03 2:55PM EDT30.000.050.000.000.00-381,70450.00%
ICPT221021C000350002022-10-05 3:48PM EDT35.000.050.000.000.00-782250.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221021P000050002022-09-08 12:08PM EDT5.000.100.000.000.00--3050.00%
ICPT221021P000075002022-09-21 3:59PM EDT7.500.050.000.000.00-11150.00%
ICPT221021P000100002022-10-06 9:54AM EDT10.000.100.050.15-0.01-9.09%1242117.97%
ICPT221021P000125002022-10-05 12:43PM EDT12.500.480.300.450.00-401,04191.41%
ICPT221021P000150002022-10-04 12:52PM EDT15.001.561.351.600.00-31,78786.33%
ICPT221021P000175002022-10-04 3:44PM EDT17.503.723.203.700.00-111,03787.89%
ICPT221021P000200002022-09-30 3:35PM EDT20.006.325.806.200.00-1735131.25%
ICPT221021P000225002022-09-13 3:29PM EDT22.506.808.008.500.00-119160.94%
ICPT221021P000300002022-08-19 1:42PM EDT30.0012.8212.6013.000.00-10100.00%