INCY - Incyte Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY180518C000350002018-04-20 11:57PM EDT35.0033.0031.1035.400.00-40340.48%
INCY180518C000500002018-04-06 11:47PM EDT50.0018.7013.4015.800.00-10117.29%
INCY180518C000600002018-04-24 3:49PM EDT60.004.100.000.000.00-17290.00%
INCY180518C000625002018-04-24 3:50PM EDT62.502.850.000.000.00-11240.39%
INCY180518C000650002018-04-24 3:42PM EDT65.001.780.000.000.00-1851883.13%
INCY180518C000675002018-04-24 3:38PM EDT67.501.100.000.000.00-391406.25%
INCY180518C000700002018-04-24 3:56PM EDT70.000.750.000.000.00-38755012.50%
INCY180518C000725002018-04-24 3:41PM EDT72.500.400.000.000.00-20130012.50%
INCY180518C000750002018-04-24 3:05PM EDT75.000.230.000.000.00-5291,14112.50%
INCY180518C000800002018-04-24 3:45PM EDT80.000.100.000.000.00-11294525.00%
INCY180518C000825002018-04-24 11:58AM EDT82.500.430.000.000.00-229325.00%
INCY180518C000850002018-04-23 3:44PM EDT85.000.300.000.000.00-457625.00%
INCY180518C000875002018-04-19 9:32AM EDT87.500.250.100.500.00-103179.49%
INCY180518C000900002018-04-24 10:07AM EDT90.000.100.000.000.00-33525.00%
INCY180518C000925002018-04-20 2:12PM EDT92.500.150.000.60-0.15-50.00%33889.36%
INCY180518C000950002018-04-20 1:50PM EDT95.000.100.000.45-0.15-60.00%1113689.16%
INCY180518C000975002018-04-06 9:34AM EDT97.500.190.000.35-6.01-96.94%164789.65%
INCY180518C001000002018-04-20 10:29AM EDT100.000.100.000.20-0.10-50.00%113785.94%
INCY180518C001050002018-04-18 12:22PM EDT105.000.100.000.500.00-5109107.42%
INCY180518C001100002018-04-12 3:37PM EDT110.000.150.050.300.00-82643108.59%
INCY180518C001150002018-04-06 1:29PM EDT115.000.350.000.50-3.05-89.71%12122.07%
INCY180518C001200002018-04-06 1:06PM EDT120.000.100.000.40-1.90-95.00%61,468124.22%
INCY180518C001250002018-04-05 9:30AM EDT125.001.900.000.200.00-2045118.36%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
INCY180518P000475002018-04-20 11:57PM EDT47.500.100.000.350.00-1163.67%
INCY180518P000550002018-04-24 12:06PM EDT55.000.200.000.000.00-134512.50%
INCY180518P000575002018-04-24 3:52PM EDT57.500.900.000.000.00-1242296.25%
INCY180518P000600002018-04-24 3:37PM EDT60.001.700.000.000.00-961643.13%
INCY180518P000625002018-04-24 3:30PM EDT62.502.760.000.000.00-2543890.00%
INCY180518P000650002018-04-24 2:51PM EDT65.003.900.000.000.00-341910.00%
INCY180518P000675002018-04-24 3:30PM EDT67.506.020.000.000.00-1702060.00%
INCY180518P000700002018-04-24 2:03PM EDT70.008.000.000.000.00-216650.00%
INCY180518P000725002018-04-20 11:57PM EDT72.506.005.506.900.00-3160.00%
INCY180518P000750002018-04-20 3:48PM EDT75.007.677.608.50+0.97+14.48%2840.00%
INCY180518P000800002018-04-20 3:47PM EDT80.0011.8811.8012.70+0.75+6.74%51120.00%
INCY180518P000825002018-04-20 2:46PM EDT82.5014.1014.1015.40+1.30+10.16%10020.00%
INCY180518P000850002018-04-19 11:22AM EDT85.0017.2015.9017.600.00-10310.00%
INCY180518P000875002018-04-19 3:37PM EDT87.5018.8018.4021.600.00-5170.00%
INCY180518P000900002018-04-20 12:58PM EDT90.0021.4521.1022.70+1.45+7.25%20170.00%
INCY180518P000925002018-04-24 10:15AM EDT92.5027.380.000.000.00-3200.00%
INCY180518P000950002018-04-13 9:30AM EDT95.0025.4024.3025.60+0.40+1.60%1120.00%
INCY180518P001000002018-04-10 10:04AM EDT100.0033.5629.0030.900.00-2410.00%
INCY180518P001050002018-03-23 11:53PM EDT105.0020.7023.4026.600.00-110.00%