U.S. markets closed

Intercept Pharmaceuticals, Inc. (ICPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.26-0.89 (-4.90%)
At close: 4:00PM EDT

17.26 -0.00 (-0.00%)
After hours: 4:53PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT210521C000150002021-05-07 12:27PM EDT15.003.301.653.500.00-518145.51%
ICPT210521C000175002021-05-17 3:22PM EDT17.500.500.352.05-0.45-47.37%470162.50%
ICPT210521C000200002021-05-17 12:53PM EDT20.000.100.050.30-0.10-50.00%73343115.23%
ICPT210521C000225002021-05-17 11:50AM EDT22.500.050.050.10-0.10-66.67%2273141.41%
ICPT210521C000250002021-05-17 10:54AM EDT25.000.030.000.05-0.02-40.00%1812151.56%
ICPT210521C000300002021-05-17 9:35AM EDT30.000.010.000.05-0.09-90.00%1541212.50%
ICPT210521C000350002021-05-05 3:42PM EDT35.000.050.000.050.00-1385259.38%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT210521P000125002021-04-19 12:40PM EDT12.500.050.001.500.00-1530353.91%
ICPT210521P000150002021-05-17 12:10PM EDT15.000.100.050.55-0.04-28.57%1456142.58%
ICPT210521P000175002021-05-17 1:23PM EDT17.500.600.550.70+0.22+57.89%272,09061.13%
ICPT210521P000200002021-05-17 1:19PM EDT20.002.822.153.90-0.13-4.41%20568136.33%
ICPT210521P000225002021-05-17 2:14PM EDT22.505.204.506.00-0.02-0.38%1307100.00%
ICPT210521P000250002021-05-05 10:00AM EDT25.007.236.309.600.00-2149228.91%
ICPT210521P000300002021-05-10 10:07AM EDT30.0013.2510.1015.000.00-117648.83%
ICPT210521P000350002021-04-15 1:33PM EDT35.0014.6014.9018.800.00-161551.17%