New Zealand markets open in 3 hours 51 minutes

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.01+0.53 (+3.93%)
As of 01:09PM 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 EDT10.004.104.004.600.00-1013145.31%
ICPT221021C000125002022-10-04 10:31AM EDT12.501.851.802.25+0.10+5.71%13794.92%
ICPT221021C000150002022-10-04 12:49PM EDT15.000.750.700.80+0.01+1.35%5411,11991.99%
ICPT221021C000175002022-10-04 11:30AM EDT17.500.300.250.40+0.05+20.00%841,586104.30%
ICPT221021C000200002022-10-04 11:33AM EDT20.000.160.100.20+0.06+60.00%244,557113.67%
ICPT221021C000225002022-10-03 2:16PM EDT22.500.050.050.150.00-16,185128.13%
ICPT221021C000250002022-10-04 11:07AM EDT25.000.100.000.10+0.05+100.00%63,799132.03%
ICPT221021C000300002022-10-03 2:55PM EDT30.000.050.000.050.00-381,704150.00%
ICPT221021C000350002022-10-03 10:03AM EDT35.000.050.000.050.00-1822173.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ICPT221021P000050002022-09-08 12:08PM EDT5.000.100.000.050.00--30218.75%
ICPT221021P000075002022-09-21 3:59PM EDT7.500.050.000.750.00-111252.73%
ICPT221021P000100002022-10-03 9:42AM EDT10.000.050.000.150.00-1243100.39%
ICPT221021P000125002022-10-04 10:49AM EDT12.500.400.350.45-0.10-20.00%171,05983.20%
ICPT221021P000150002022-10-04 12:52PM EDT15.001.551.451.65-0.17-9.88%11,78976.17%
ICPT221021P000175002022-10-04 9:43AM EDT17.503.903.503.70+0.07+1.83%101,03675.00%
ICPT221021P000200002022-09-30 3:35PM EDT20.006.325.706.100.00-1735105.47%
ICPT221021P000225002022-09-13 3:29PM EDT22.506.808.008.800.00-119166.80%
ICPT221021P000300002022-08-19 1:42PM EDT30.0012.8212.6013.000.00-10100.00%