U.S. Markets closed

Incyte Corporation (INCY)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
123.86+2.97 (+2.46%)
At close: 4:00PM EDT

123.87 +0.01 (0.01%)
After hours: 5:05PM EDT

People also watch
VRTXBMRNALXNREGNSGEN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170915C000600002017-07-21 11:55PM EDT60.0074.0072.0076.700.00-100381.45%
INCY170915C000650002017-06-02 11:47PM EDT65.0056.0065.0068.800.00-11310.25%
INCY170915C000800002017-07-25 3:05PM EDT80.0055.0054.5058.200.00-38292.70%
INCY170915C000850002017-08-18 11:48PM EDT85.0036.9035.6038.100.00-220.00%
INCY170915C000900002017-08-09 9:30AM EDT90.0040.1033.4035.700.00-21783.98%
INCY170915C000950002017-06-02 11:47PM EDT95.0033.8836.0039.100.00-11180.18%
INCY170915C001000002017-08-17 11:09AM EDT100.0025.0021.1023.300.00-1250.00%
INCY170915C001050002017-06-21 11:40AM EDT105.0028.1031.4033.500.00-690187.85%
INCY170915C001100002017-08-21 9:44AM EDT110.0012.7014.4015.700.00-221055.05%
INCY170915C001150002017-08-22 3:50PM EDT115.0011.6010.2011.70+3.02+35.20%2126051.66%
INCY170915C001200002017-08-22 3:16PM EDT120.007.456.908.00+1.75+30.70%163847.08%
INCY170915C001250002017-08-22 3:53PM EDT125.005.004.605.20+1.30+35.14%16438745.22%
INCY170915C001300002017-08-22 3:55PM EDT130.002.752.703.30+0.65+30.95%17675045.20%
INCY170915C001350002017-08-22 3:52PM EDT135.001.801.602.15+0.60+50.00%7639346.80%
INCY170915C001400002017-08-22 3:16PM EDT140.001.100.901.20+0.35+46.67%272,45746.00%
INCY170915C001450002017-08-22 3:52PM EDT145.000.700.500.70+0.15+27.27%232,46846.61%
INCY170915C001500002017-08-22 3:52PM EDT150.000.400.200.600.00-385751.71%
INCY170915C001550002017-08-22 1:08PM EDT155.000.250.100.45-0.35-58.33%528054.64%
INCY170915C001600002017-08-18 2:14PM EDT160.000.200.200.40-0.06-23.08%2060755.96%
INCY170915C001650002017-08-18 2:14PM EDT165.000.150.150.30-0.55-78.57%1047358.30%
INCY170915C001700002017-08-08 10:50AM EDT170.000.550.150.450.00-521966.31%
INCY170915C001750002017-08-21 11:51AM EDT175.000.050.000.300.00-308363.77%
INCY170915C001800002017-07-07 2:37PM EDT180.001.270.501.70+0.52+69.33%2013797.51%
INCY170915C001850002017-08-14 10:04AM EDT185.000.060.100.600.00-303882.28%
INCY170915C001900002017-06-02 11:47PM EDT190.000.500.701.850.00-14111.28%
INCY170915C001950002017-06-02 11:47PM EDT195.001.400.601.400.00-124110.21%
INCY170915C002000002017-06-02 11:47PM EDT200.003.200.401.600.00-33114.80%
INCY170915C002100002017-08-11 3:28PM EDT210.000.100.001.10-0.45-81.82%29110.45%
INCY170915C002200002017-06-23 10:45AM EDT220.000.740.201.35+0.20+37.04%13125.39%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY170915P000600002017-06-20 9:55AM EDT60.000.050.000.500.00-762140.23%
INCY170915P000650002017-06-21 10:08AM EDT65.000.050.050.400.00-2032124.22%
INCY170915P000750002017-08-04 12:58PM EDT75.000.050.000.30-0.15-75.00%17893.36%
INCY170915P000800002017-08-07 9:56AM EDT80.000.100.050.25-0.15-60.00%1031182.62%
INCY170915P000850002017-06-02 11:47PM EDT85.001.350.451.450.00-351103.42%
INCY170915P000900002017-08-17 3:04PM EDT90.000.210.000.900.00-107676.56%
INCY170915P000950002017-08-16 1:39PM EDT95.000.260.150.400.00-226759.52%
INCY170915P001000002017-08-21 10:21AM EDT100.000.300.250.550.00-517153.81%
INCY170915P001050002017-08-21 9:52AM EDT105.001.250.500.800.00-114052.25%
INCY170915P001100002017-08-22 3:37PM EDT110.001.050.951.35-0.75-41.67%131,36548.93%
INCY170915P001150002017-08-22 2:56PM EDT115.002.172.052.25-0.83-27.67%391,14545.89%
INCY170915P001200002017-08-22 10:55AM EDT120.004.503.303.90-0.80-15.09%1021,03445.09%
INCY170915P001250002017-08-22 2:56PM EDT125.005.985.706.20-1.87-23.82%51,21044.12%
INCY170915P001300002017-08-22 2:36PM EDT130.009.508.509.50-1.90-16.67%138545.72%
INCY170915P001350002017-08-21 2:25PM EDT135.0015.3812.4013.500.00-307448.85%
INCY170915P001400002017-08-21 3:18PM EDT140.0020.1016.5018.100.00-66754.88%
INCY170915P001450002017-08-21 3:18PM EDT145.0024.9021.1022.600.00-1657.79%
INCY170915P001500002017-07-21 2:08PM EDT150.0019.0718.4020.50-3.93-17.09%410.00%
INCY170915P001600002017-07-25 10:47AM EDT160.0026.5025.3027.400.00-620.00%
INCY170915P001750002017-06-02 11:47PM EDT175.0046.1044.0045.400.00-5100.00%
INCY170915P001800002017-06-02 11:47PM EDT180.0036.5048.4050.000.00-1210.00%
INCY170915P001850002017-06-02 11:47PM EDT185.0049.0053.2055.300.00-660.00%
INCY170915P001950002017-06-02 11:47PM EDT195.0060.1062.6066.000.00-550.00%