ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT191220C000350002019-08-09 2:58PM EST35.0033.0331.2035.300.00-200.00%
ICPT191220C000400002019-10-24 2:07PM EST40.0026.7046.7051.400.00-360.00%
ICPT191220C000450002019-08-12 8:48AM EST45.0022.9522.8027.800.00-100.00%
ICPT191220C000500002019-11-01 12:33PM EST50.0025.0055.1059.900.00-440.00%
ICPT191220C000550002019-12-09 10:28AM EST55.0054.0057.4060.400.00-20389.84%
ICPT191220C000600002019-11-27 9:30AM EST60.0041.0652.7055.000.00-20320.12%
ICPT191220C000650002019-12-13 3:53PM EST65.0049.3247.7050.40+5.09+11.51%10312.99%
ICPT191220C000700002019-12-11 12:10PM EST70.0047.5042.8045.100.00-30260.55%
ICPT191220C000750002019-12-10 11:48AM EST75.0039.0037.9040.000.00-40223.93%
ICPT191220C000800002019-12-13 2:12PM EST80.0035.1032.8035.00-1.61-4.39%10195.61%
ICPT191220C000825002019-11-18 1:52PM EST82.504.8029.3034.000.00--0244.24%
ICPT191220C000845002019-11-19 10:40AM EST84.504.9027.3032.000.00--0231.15%
ICPT191220C000850002019-12-13 10:21AM EST85.0029.0027.9030.10-5.10-14.96%140173.54%
ICPT191220C000860002019-11-25 9:49AM EST86.0012.3025.9030.500.00-1094.53%
ICPT191220C000875002019-11-25 10:20AM EST87.5012.0024.3029.000.00-10211.87%
ICPT191220C000900002019-12-13 3:54PM EST90.0023.7022.9025.10-4.21-15.08%10146.97%
ICPT191220C000950002019-12-05 2:22PM EST95.0024.3918.1020.600.00-18083.01%
ICPT191220C001000002019-12-13 9:30AM EST100.0014.8013.4015.90-1.20-7.50%20079.20%
ICPT191220C001050002019-12-13 3:41PM EST105.0010.149.2010.80-1.35-11.75%14067.48%
ICPT191220C001100002019-12-13 10:35AM EST110.007.105.507.00-4.20-37.17%2066.55%
ICPT191220C001150002019-12-13 3:47PM EST115.003.802.754.30-1.20-24.00%40067.09%
ICPT191220C001200002019-12-13 3:16PM EST120.002.402.102.65-0.80-25.00%5079.08%
ICPT191220C001250002019-12-13 2:23PM EST125.001.591.052.05-0.46-22.44%10086.72%
ICPT191220C001300002019-12-13 3:40PM EST130.000.950.451.20-0.55-36.67%578087.21%
ICPT191220C001350002019-12-13 3:45PM EST135.000.690.050.90-0.11-13.75%2090.43%
ICPT191220C001400002019-12-12 3:26PM EST140.000.550.450.750.00-390110.55%
ICPT191220C001450002019-12-13 2:56PM EST145.000.100.100.70-0.34-77.27%100113.97%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT191220P000350002019-11-11 2:57PM EST35.000.050.000.050.00-1000337.50%
ICPT191220P000400002019-10-31 8:30AM EST40.000.050.004.800.00-2211633.11%
ICPT191220P000450002019-11-26 1:04PM EST45.000.050.002.400.00-20478.71%
ICPT191220P000500002019-11-27 3:26PM EST50.000.050.001.000.00-50359.77%
ICPT191220P000550002019-12-04 10:04AM EST55.000.050.000.400.00-10276.56%
ICPT191220P000600002019-11-29 11:04AM EST60.000.210.000.200.00-30223.44%
ICPT191220P000650002019-11-21 3:37PM EST65.000.200.004.800.00-70374.22%
ICPT191220P000700002019-12-02 9:41AM EST70.000.430.000.600.00-50206.84%
ICPT191220P000750002019-12-11 3:22PM EST75.000.350.004.800.00-110298.05%
ICPT191220P000775002019-11-22 2:48PM EST77.501.170.004.800.00-10280.37%
ICPT191220P000780002019-11-25 10:57AM EST78.000.350.004.800.00--0276.90%
ICPT191220P000795002019-11-25 1:12PM EST79.500.800.004.800.00-10266.60%
ICPT191220P000800002019-12-11 3:22PM EST80.000.450.003.000.00-10227.83%
ICPT191220P000810002019-11-25 9:50AM EST81.000.900.004.800.00-350256.40%
ICPT191220P000820002019-11-26 2:07PM EST82.000.600.004.800.00--0249.71%
ICPT191220P000835002019-11-25 12:22PM EST83.501.050.004.800.00-10239.75%
ICPT191220P000850002019-12-12 12:34PM EST85.000.010.004.800.00-300229.88%
ICPT191220P000860002019-11-26 1:44PM EST86.000.880.004.800.00--0223.44%
ICPT191220P000875002019-12-12 2:58PM EST87.500.200.000.400.00-1500114.26%
ICPT191220P000880002019-11-27 11:15AM EST88.000.750.004.800.00--0210.60%
ICPT191220P000890002019-11-25 2:02PM EST89.002.800.004.800.00-310204.25%
ICPT191220P000900002019-12-13 11:35AM EST90.001.050.001.50+0.90+600.00%20138.38%
ICPT191220P000950002019-12-13 11:35AM EST95.001.150.200.45+0.90+360.00%2092.58%
ICPT191220P001000002019-12-13 12:07PM EST100.000.500.150.70-0.05-9.09%11076.37%
ICPT191220P001050002019-12-12 3:49PM EST105.000.970.751.500.00-13075.24%
ICPT191220P001100002019-12-13 3:59PM EST110.002.201.953.300.00-26076.71%
ICPT191220P001150002019-12-13 2:43PM EST115.004.504.405.00-0.13-2.81%59072.83%
ICPT191220P001200002019-12-12 2:35PM EST120.007.407.309.300.00-21080.69%
ICPT191220P001250002019-08-28 2:53PM EST125.0063.6058.5063.000.00--0959.72%
ICPT191220P001300002019-12-09 9:34AM EST130.0022.0015.7018.100.00-10094.29%
ICPT191220P001350002019-11-27 11:28AM EST135.0030.0019.3023.400.00--091.99%