ICPT - Intercept Pharmaceuticals, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616C00002500 | 2023-06-07 3:10PM EDT | 2.50 | 9.50 | 9.70 | 10.20 | 0.00 | - | 2 | 3 | 750.00% |
| ICPT230616C00005000 | 2023-05-25 1:48PM EDT | 5.00 | 4.40 | 7.20 | 8.60 | 0.00 | - | - | 0 | 531.25% |
| ICPT230616C00007500 | 2023-06-08 12:57PM EDT | 7.50 | 4.78 | 4.70 | 5.40 | +0.28 | +6.22% | 7 | 128 | 207.81% |
| ICPT230616C00010000 | 2023-06-08 2:09PM EDT | 10.00 | 2.55 | 2.30 | 2.60 | +0.55 | +27.50% | 12 | 1,103 | 121.48% |
| ICPT230616C00012500 | 2023-06-08 2:22PM EDT | 12.50 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 447 | 1,466 | 59.38% |
| ICPT230616C00015000 | 2023-06-08 2:10PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 52 | 1,103 | 86.72% |
| ICPT230616C00017500 | 2023-06-08 12:54PM EDT | 17.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 11 | 1,431 | 125.00% |
| ICPT230616C00020000 | 2023-06-08 12:54PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,784 | 145.31% |
| ICPT230616C00022500 | 2023-06-08 12:45PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,593 | 175.00% |
| ICPT230616C00025000 | 2023-06-08 12:57PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,728 | 198.44% |
| ICPT230616C00030000 | 2023-05-30 10:10AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,867 | 240.63% |
| ICPT230616C00035000 | 2023-05-26 11:24AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 294 | 275.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT230616P00002500 | 2023-05-25 2:30PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 484.38% |
| ICPT230616P00005000 | 2023-05-22 1:15PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 182 | 187 | 281.25% |
| ICPT230616P00007500 | 2023-06-02 1:30PM EDT | 7.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 785 | 167.19% |
| ICPT230616P00010000 | 2023-06-08 12:05PM EDT | 10.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 20 | 1,079 | 112.50% |
| ICPT230616P00012500 | 2023-06-08 2:02PM EDT | 12.50 | 0.50 | 0.45 | 0.60 | -0.32 | -39.02% | 150 | 455 | 65.23% |
| ICPT230616P00015000 | 2023-06-08 2:20PM EDT | 15.00 | 2.60 | 2.35 | 2.90 | -0.66 | -20.25% | 17 | 496 | 92.19% |
| ICPT230616P00017500 | 2023-05-30 1:26PM EDT | 17.50 | 6.70 | 4.70 | 5.50 | 0.00 | - | 3 | 19 | 133.59% |
| ICPT230616P00020000 | 2023-05-22 11:51AM EDT | 20.00 | 10.10 | 7.10 | 8.60 | 0.00 | - | 10 | 0 | 245.31% |
| ICPT230616P00022500 | 2023-04-24 3:05PM EDT | 22.50 | 4.80 | 13.10 | 13.60 | 0.00 | - | 11 | 10 | 717.97% |
| ICPT230616P00025000 | 2023-02-24 12:18PM EDT | 25.00 | 6.60 | 11.10 | 12.00 | 0.00 | - | 82 | 80 | 0.00% |
© 2023 Yahoo. All rights reserved.