Intercept Pharmaceuticals, Inc. (ICPT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220819C00020000 | 2022-08-12 3:27PM EDT | 2022-08-19 | 0.20 | 0.10 | 0.25 | +0.15 | +300.00% | 779 | 1,752 | 88.28% |
| ICPT220916C00020000 | 2022-08-12 3:17PM EDT | 2022-09-16 | 1.00 | 0.75 | 1.15 | +0.50 | +100.00% | 255 | 3,015 | 82.81% |
| ICPT221216C00020000 | 2022-08-12 2:29PM EDT | 2022-12-16 | 2.75 | 2.55 | 2.95 | +0.75 | +37.50% | 1,019 | 515 | 88.04% |
| ICPT230120C00020000 | 2022-08-12 1:32PM EDT | 2023-01-20 | 3.40 | 2.70 | 3.40 | +0.75 | +28.30% | 85 | 2,286 | 84.30% |
| ICPT230317C00020000 | 2022-08-11 3:10PM EDT | 2023-03-17 | 3.00 | 3.50 | 5.10 | 0.00 | - | 10 | 19 | 95.90% |
| ICPT240119C00020000 | 2022-07-29 3:42PM EDT | 2024-01-19 | 3.40 | 5.20 | 6.00 | 0.00 | - | 38 | 119 | 77.66% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ICPT220916P00020000 | 2022-06-09 11:09AM EDT | 2022-09-16 | 7.72 | 5.80 | 6.20 | 0.00 | - | 1 | 183 | 206.25% |
| ICPT221216P00020000 | 2022-08-12 11:40AM EDT | 2022-12-16 | 5.00 | 4.90 | 5.60 | -1.61 | -24.36% | 18 | 3 | 90.48% |
| ICPT230120P00020000 | 2022-08-05 3:57PM EDT | 2023-01-20 | 6.30 | 5.20 | 5.80 | 0.00 | - | 1 | 1,678 | 85.40% |
© 2022 Yahoo. All rights reserved.
