ICPT - Intercept Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT190823C000550002019-08-06 3:55PM EDT55.007.458.1010.400.00--2100.78%
ICPT190823C000600002019-08-06 3:55PM EDT60.004.252.905.500.00--2159.18%
ICPT190823C000610002019-08-16 2:05PM EDT61.003.902.404.000.00-26107.62%
ICPT190823C000620002019-08-19 12:07AM EDT62.002.891.753.200.00--1053.32%
ICPT190823C000625002019-07-31 11:05AM EDT62.504.901.003.100.00--150.98%
ICPT190823C000645002019-08-19 11:02AM EDT64.501.800.352.250.00-11375.59%
ICPT190823C000650002019-08-20 2:07PM EDT65.001.500.251.600.00-51766.99%
ICPT190823C000655002019-08-22 10:19AM EDT65.501.200.102.10-0.30-20.00%2986.82%
ICPT190823C000660002019-08-21 11:37AM EDT66.001.750.101.100.00-34167.68%
ICPT190823C000665002019-08-21 10:45AM EDT66.500.900.050.800.00-42464.65%
ICPT190823C000670002019-08-22 11:08AM EDT67.000.150.050.15-1.15-88.46%112749.81%
ICPT190823C000675002019-08-21 3:16PM EDT67.500.900.000.250.00-32752.93%
ICPT190823C000680002019-08-21 2:51PM EDT68.000.600.002.250.00-1010132.62%
ICPT190823C000700002019-08-22 9:54AM EDT70.000.150.000.15-0.16-51.61%1818371.09%
ICPT190823C000710002019-08-21 10:47AM EDT71.000.140.003.800.00-23225.88%
ICPT190823C000715002019-08-19 12:07AM EDT71.500.560.003.100.00--10211.52%
ICPT190823C000720002019-08-08 6:02PM EDT72.000.650.004.800.00--2270.51%
ICPT190823C000725002019-07-26 1:22PM EDT72.501.450.002.800.00-33215.43%
ICPT190823C000735002019-08-06 10:46AM EDT73.500.430.100.000.00-2394.53%
ICPT190823C000745002019-08-12 1:08PM EDT74.500.300.004.800.00-2232305.76%
ICPT190823C000750002019-08-19 1:50PM EDT75.000.100.004.800.00-109150312.50%
ICPT190823C000765002019-08-08 3:15PM EDT76.500.220.000.000.00--550.00%
ICPT190823C000775002019-08-19 12:07AM EDT77.500.23-4.800.00--20485.64%
ICPT190823C000800002019-08-07 1:18PM EDT80.003.000.004.800.00-73374.02%
ICPT190823C000805002019-08-05 2:44PM EDT80.500.150.004.800.00--1379.79%
ICPT190823C000860002019-07-10 3:26PM EDT86.001.800.000.000.00--250.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ICPT190823P000450002019-08-05 2:31PM EDT45.000.350.004.800.00--10561.43%
ICPT190823P000550002019-08-06 3:40PM EDT55.000.050.004.800.00-19336.62%
ICPT190823P000580002019-08-05 3:09PM EDT58.003.760.004.800.00--1271.88%
ICPT190823P000600002019-08-08 10:45AM EDT60.001.000.003.600.00-1006191.80%
ICPT190823P000610002019-08-19 12:07AM EDT61.000.800.002.650.00--1142.19%
ICPT190823P000615002019-08-14 3:07PM EDT61.500.850.101.200.00-12889.94%
ICPT190823P000635002019-08-19 2:25PM EDT63.500.350.451.850.00-1078.61%
ICPT190823P000650002019-08-22 10:39AM EDT65.001.200.902.10+0.30+33.33%11055.86%
ICPT190823P000655002019-08-22 10:33AM EDT65.501.050.952.70-1.00-48.78%-1055.57%
ICPT190823P000670002019-08-19 12:07AM EDT67.003.601.653.800.00--2109.86%
ICPT190823P000685002019-08-22 10:54AM EDT68.504.402.955.50+0.50+12.82%11146.39%
ICPT190823P000710002019-08-21 9:30AM EDT71.004.885.508.500.00-22102.34%
ICPT190823P000790002019-08-21 10:00AM EDT79.0012.9513.9015.900.00-1010156.25%