Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220819C00017500 | 2022-08-12 3:42PM EDT | 2022-08-19 | 0.80 | 0.35 | 0.90 | +0.61 | +321.05% | 354 | 2,385 | 59.18% |
| ICPT220916C00017500 | 2022-08-12 3:58PM EDT | 2022-09-16 | 1.85 | 1.60 | 2.10 | +0.79 | +74.53% | 298 | 9,046 | 83.20% |
| ICPT221216C00017500 | 2022-08-12 10:34AM EDT | 2022-12-16 | 3.31 | 3.40 | 4.20 | +0.29 | +9.60% | 5 | 141 | 92.29% |
| ICPT230120C00017500 | 2022-08-12 2:54PM EDT | 2023-01-20 | 4.20 | 3.70 | 4.30 | +1.00 | +31.25% | 55 | 389 | 86.08% |
| ICPT230317C00017500 | 2022-08-11 1:39PM EDT | 2023-03-17 | 3.80 | 4.20 | 4.90 | 0.00 | - | 4 | 23 | 84.84% |
| ICPT240119C00017500 | 2022-08-12 10:14AM EDT | 2024-01-19 | 6.30 | 5.90 | 6.60 | +1.10 | +21.15% | 1 | 104 | 76.42% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220819P00017500 | 2022-08-12 1:47PM EDT | 2022-08-19 | 0.60 | 0.55 | 1.00 | -1.00 | -62.50% | 35 | 3 | 84.96% |
| ICPT220916P00017500 | 2022-08-11 12:02PM EDT | 2022-09-16 | 2.40 | 1.60 | 1.85 | 0.00 | - | 2 | 406 | 82.03% |
| ICPT221216P00017500 | 2022-08-12 11:14AM EDT | 2022-12-16 | 3.20 | 3.30 | 4.00 | -2.70 | -45.76% | 13 | 10 | 91.02% |
| ICPT230120P00017500 | 2022-08-05 10:30AM EDT | 2023-01-20 | 4.71 | 3.70 | 4.80 | 0.00 | - | 2 | 117 | 93.99% |
| ICPT230317P00017500 | 2022-08-05 10:41AM EDT | 2023-03-17 | 5.13 | 4.00 | 4.90 | 0.00 | - | 6 | 15 | 84.86% |
| ICPT240119P00017500 | 2022-08-05 11:14AM EDT | 2024-01-19 | 6.50 | 5.30 | 6.50 | 0.00 | - | 50 | 50 | 73.17% |
© 2022 Yahoo. All rights reserved.
